Pecunio PCO
Xếp hạng #?
12:43:16 17/09/2020
Pecunio (PCO)
Không theo dõi
Lịch sử giá Pecunio (PCO) Tháng 12/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-12-01 | $0.02517 | $0.02573 | $0.01045 | $0.01051 | $12.89 | $0 |
| 2018-12-02 | $0.01047 | $0.02716 | $0.005824 | $0.02665 | $234.07 | $0 |
| 2018-12-03 | $0.02664 | $0.02672 | $0.02340 | $0.02365 | $5.44 | $0 |
| 2018-12-04 | $0.02361 | $0.02442 | $0.01646 | $0.01983 | $217.43 | $0 |
| 2018-12-05 | $0.01985 | $0.01992 | $0.01849 | $0.01849 | $0 | $0 |
| 2018-12-06 | $0.01849 | $0.01957 | $0.01025 | $0.01834 | $375.44 | $0 |
| 2018-12-07 | $0.01830 | $0.01923 | $0.01668 | $0.01871 | $186.40 | $0 |
| 2018-12-08 | $0.01868 | $0.01943 | $0.01764 | $0.01809 | $0 | $0 |
| 2018-12-09 | $0.01809 | $0.02269 | $0.01809 | $0.02179 | $14.52 | $0 |
| 2018-12-10 | $0.02176 | $0.02205 | $0.02112 | $0.02128 | $0 | $0 |
| 2018-12-11 | $0.02128 | $0.02128 | $0.02128 | $0.02128 | $0 | $0 |
| 2018-12-12 | $0.02128 | $0.02128 | $0.01804 | $0.01874 | $59.52 | $0 |
| 2018-12-13 | $0.01875 | $0.02079 | $0.01839 | $0.02073 | $0 | $0 |
| 2018-12-14 | $0.02073 | $0.02073 | $0.02073 | $0.02073 | $0 | $0 |
| 2018-12-15 | $0.02073 | $0.02073 | $0.006666 | $0.007331 | $55.62 | $0 |
| 2018-12-16 | $0.007330 | $0.01812 | $0.007330 | $0.01800 | $9.35 | $0 |
| 2018-12-17 | $0.01802 | $0.02044 | $0.01802 | $0.02008 | $53.03 | $0 |
| 2018-12-18 | $0.02008 | $0.02037 | $0.01963 | $0.01989 | $0 | $0 |
| 2018-12-19 | $0.01989 | $0.02235 | $0.01989 | $0.02128 | $35.49 | $0 |
| 2018-12-20 | $0.02124 | $0.02464 | $0.02113 | $0.02419 | $0 | $0 |
| 2018-12-21 | $0.02419 | $0.02419 | $0.02419 | $0.02419 | $0 | $0 |
| 2018-12-22 | $0.02419 | $0.02419 | $0.01007 | $0.01054 | $29.54 | $0 |
| 2018-12-23 | $0.01055 | $0.02637 | $0.01055 | $0.02613 | $1.31 | $0 |
| 2018-12-24 | $0.02613 | $0.03024 | $0.01630 | $0.01679 | $196.08 | $0 |
| 2018-12-25 | $0.01690 | $0.01690 | $0.01500 | $0.01509 | $0 | $0 |
| 2018-12-26 | $0.01509 | $0.01594 | $0.01509 | $0.01581 | $4.70 | $0 |
| 2018-12-27 | $0.01585 | $0.02378 | $0.01490 | $0.02216 | $1,662.50 | $0 |
| 2018-12-28 | $0.02220 | $0.02608 | $0.02196 | $0.02589 | $106.02 | $0 |
| 2018-12-29 | $0.02601 | $0.02638 | $0.01618 | $0.01660 | $3.32 | $0 |
| 2018-12-30 | $0.01653 | $0.01683 | $0.01611 | $0.01683 | $0 | $0 |
| 2018-12-31 | $0.01683 | $0.02749 | $0.01683 | $0.02654 | $0.7962 | $0 |