Pecunio PCO
Xếp hạng #?
12:43:16 17/09/2020
Pecunio (PCO)
Không theo dõi
Lịch sử giá Pecunio (PCO) Tháng 01/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-01-01 | $0.02654 | $0.02811 | $0.02641 | $0.02800 | $0.8399 | $0 |
| 2019-01-02 | $0.02814 | $0.02970 | $0.02798 | $0.02904 | $17.92 | $0 |
| 2019-01-03 | $0.02901 | $0.02998 | $0.01798 | $0.02966 | $0.8899 | $0 |
| 2019-01-04 | $0.02967 | $0.03121 | $0.02943 | $0.03075 | $0.9226 | $0 |
| 2019-01-05 | $0.03069 | $0.03200 | $0.03069 | $0.03162 | $0 | $0 |
| 2019-01-06 | $0.03162 | $0.03162 | $0.01825 | $0.01893 | $2.29 | $0 |
| 2019-01-07 | $0.01895 | $0.01901 | $0.01250 | $0.01255 | $33.88 | $0 |
| 2019-01-08 | $0.01255 | $0.01819 | $0.01190 | $0.01805 | $6.62 | $0 |
| 2019-01-09 | $0.01806 | $0.01844 | $0.01804 | $0.01810 | $6.63 | $0 |
| 2019-01-10 | $0.01810 | $0.01821 | $0.01521 | $0.01544 | $0 | $0 |
| 2019-01-11 | $0.01544 | $0.01544 | $0.01544 | $0.01544 | $0 | $0 |
| 2019-01-12 | $0.01544 | $0.01544 | $0.01505 | $0.01512 | $201.64 | $0 |
| 2019-01-13 | $0.01510 | $0.01515 | $0.01393 | $0.01402 | $185.65 | $0 |
| 2019-01-14 | $0.01403 | $0.01434 | $0.01403 | $0.01421 | $0 | $0 |
| 2019-01-15 | $0.01421 | $0.01701 | $0.01421 | $0.01464 | $33.67 | $0 |
| 2019-01-16 | $0.01462 | $0.01466 | $0.006319 | $0.006417 | $25.75 | $0 |
| 2019-01-17 | $0.006411 | $0.01849 | $0.006395 | $0.01671 | $7.39 | $0 |
| 2019-01-18 | $0.01669 | $0.01672 | $0.006533 | $0.006573 | $7.46 | $0 |
| 2019-01-19 | $0.006603 | $0.01512 | $0.006578 | $0.01495 | $18.64 | $0 |
| 2019-01-20 | $0.01494 | $0.02615 | $0.01491 | $0.02360 | $47.06 | $0 |
| 2019-01-21 | $0.02359 | $0.02365 | $0.007565 | $0.007624 | $0 | $0 |
| 2019-01-22 | $0.007624 | $0.007624 | $0.007624 | $0.007624 | $0 | $0 |
| 2019-01-23 | $0.007624 | $0.007624 | $0.007624 | $0.007624 | $0 | $0 |
| 2019-01-24 | $0.007624 | $0.008274 | $0.007624 | $0.008228 | $16.32 | $0 |
| 2019-01-25 | $0.008239 | $0.008259 | $0.008226 | $0.008226 | $0 | $0 |
| 2019-01-26 | $0.008226 | $0.009442 | $0.008226 | $0.009372 | $6.43 | $0 |
| 2019-01-27 | $0.009373 | $0.009390 | $0.009127 | $0.009127 | $8.22 | $0 |
| 2019-01-28 | $0.009119 | $0.01324 | $0.008790 | $0.01284 | $82.51 | $0 |
| 2019-01-29 | $0.01286 | $0.01287 | $0.01267 | $0.01269 | $0 | $0 |
| 2019-01-30 | $0.01269 | $0.01269 | $0.01269 | $0.01269 | $0 | $0 |
| 2019-01-31 | $0.01269 | $0.01269 | $0.01269 | $0.01269 | $0 | $0 |