Pecunio PCO
Xếp hạng #?
12:43:16 17/09/2020
Pecunio (PCO)
Không theo dõi
Lịch sử giá Pecunio (PCO) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.03524 | $0.04314 | $0.03450 | $0.03450 | $0 | $0 |
| 2018-11-02 | $0.03450 | $0.05041 | $0.03127 | $0.03238 | $38.91 | $0 |
| 2018-11-03 | $0.03238 | $0.04793 | $0.03238 | $0.04793 | $73.19 | $0 |
| 2018-11-04 | $0.04793 | $0.04800 | $0.03416 | $0.03573 | $16.11 | $0 |
| 2018-11-05 | $0.03573 | $0.05038 | $0.03556 | $0.05001 | $10.76 | $0 |
| 2018-11-06 | $0.04995 | $0.05120 | $0.04967 | $0.05086 | $0 | $0 |
| 2018-11-07 | $0.05086 | $0.05234 | $0.03381 | $0.05217 | $111.32 | $0 |
| 2018-11-08 | $0.05220 | $0.05243 | $0.05104 | $0.05140 | $0 | $0 |
| 2018-11-09 | $0.05140 | $0.05140 | $0.05140 | $0.05140 | $0 | $0 |
| 2018-11-10 | $0.05140 | $0.05140 | $0.05140 | $0.05140 | $0 | $0 |
| 2018-11-11 | $0.05140 | $0.05140 | $0.05012 | $0.05073 | $209.94 | $0 |
| 2018-11-12 | $0.05063 | $0.05103 | $0.05031 | $0.05078 | $0 | $0 |
| 2018-11-13 | $0.05078 | $0.05078 | $0.03524 | $0.03535 | $415.87 | $0 |
| 2018-11-14 | $0.03532 | $0.03541 | $0.03519 | $0.03525 | $0 | $0 |
| 2018-11-15 | $0.03525 | $0.04334 | $0.03525 | $0.04323 | $19.96 | $0 |
| 2018-11-16 | $0.04334 | $0.04340 | $0.04211 | $0.04230 | $0 | $0 |
| 2018-11-17 | $0.04230 | $0.04230 | $0.04174 | $0.04175 | $79.94 | $0 |
| 2018-11-18 | $0.04174 | $0.04294 | $0.04174 | $0.04241 | $96.87 | $0 |
| 2018-11-19 | $0.04250 | $0.04250 | $0.03777 | $0.03777 | $0 | $0 |
| 2018-11-20 | $0.03777 | $0.03777 | $0.01939 | $0.02366 | $36.86 | $0 |
| 2018-11-21 | $0.02373 | $0.02962 | $0.02026 | $0.02054 | $50.89 | $0 |
| 2018-11-22 | $0.02053 | $0.03300 | $0.02037 | $0.03047 | $54.33 | $0 |
| 2018-11-23 | $0.03026 | $0.03046 | $0.03024 | $0.03024 | $0 | $0 |
| 2018-11-24 | $0.03024 | $0.03024 | $0.01718 | $0.01759 | $12.32 | $0 |
| 2018-11-25 | $0.01754 | $0.02553 | $0.01571 | $0.02506 | $4.40 | $0 |
| 2018-11-26 | $0.02501 | $0.02541 | $0.02255 | $0.02328 | $15.89 | $0 |
| 2018-11-27 | $0.02325 | $0.02426 | $0.02265 | $0.02385 | $151.17 | $0 |
| 2018-11-28 | $0.02391 | $0.02694 | $0.02375 | $0.02653 | $35.49 | $0 |
| 2018-11-29 | $0.02662 | $0.02675 | $0.02517 | $0.02517 | $0 | $0 |
| 2018-11-30 | $0.02517 | $0.02517 | $0.02517 | $0.02517 | $0 | $0 |