Pecunio PCO
Xếp hạng #?
12:43:16 17/09/2020
Pecunio (PCO)
Không theo dõi
Lịch sử giá Pecunio (PCO) Tháng 03/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-03-01 | $0.01093 | $0.01250 | $0.01093 | $0.01228 | $164.28 | $0 |
| 2019-03-02 | $0.01226 | $0.02669 | $0.01190 | $0.02637 | $72,228.96 | $0 |
| 2019-03-03 | $0.02643 | $0.02712 | $0.02625 | $0.02641 | $165,051 | $0 |
| 2019-03-04 | $0.02639 | $0.02648 | $0.02501 | $0.02546 | $6,745.63 | $0 |
| 2019-03-05 | $0.02552 | $0.04049 | $0.02533 | $0.04032 | $209,212 | $0 |
| 2019-03-06 | $0.04035 | $0.07201 | $0.03993 | $0.06353 | $283,309 | $0 |
| 2019-03-07 | $0.06367 | $0.07197 | $0.01651 | $0.02218 | $154,199 | $0 |
| 2019-03-08 | $0.02223 | $0.07213 | $0.02219 | $0.07213 | $30.62 | $0 |
| 2019-03-09 | $0.07200 | $0.07234 | $0.01896 | $0.01902 | $1,003.72 | $0 |
| 2019-03-10 | $0.01907 | $0.01908 | $0.01873 | $0.01877 | $0 | $0 |
| 2019-03-11 | $0.01877 | $0.04057 | $0.01877 | $0.04002 | $4.38 | $0 |
| 2019-03-12 | $0.04005 | $0.04031 | $0.03850 | $0.03885 | $10,671.14 | $0 |
| 2019-03-13 | $0.03887 | $0.03888 | $0.03839 | $0.03845 | $0 | $0 |
| 2019-03-14 | $0.03845 | $0.03845 | $0.02121 | $0.03329 | $16.26 | $0 |
| 2019-03-15 | $0.03325 | $0.03447 | $0.02266 | $0.02271 | $4.54 | $0 |
| 2019-03-16 | $0.02275 | $0.02384 | $0.02275 | $0.02353 | $0 | $0 |
| 2019-03-17 | $0.02353 | $0.08247 | $0.01990 | $0.01991 | $364.19 | $0 |
| 2019-03-18 | $0.01993 | $0.02021 | $0.01597 | $0.01603 | $0 | $0 |
| 2019-03-19 | $0.01603 | $0.02715 | $0.01603 | $0.02711 | $0.8133 | $0 |
| 2019-03-20 | $0.02711 | $0.04530 | $0.02678 | $0.04527 | $157.01 | $0 |
| 2019-03-21 | $0.04528 | $0.04538 | $0.04505 | $0.04527 | $0 | $0 |
| 2019-03-22 | $0.04527 | $0.04527 | $0.04527 | $0.04527 | $0 | $0 |
| 2019-03-23 | $0.04527 | $0.04527 | $0.04527 | $0.04527 | $0 | $0 |
| 2019-03-24 | $0.04527 | $0.04527 | $0.01472 | $0.01479 | $71.97 | $0 |
| 2019-03-25 | $0.01480 | $0.01567 | $0.01475 | $0.01552 | $31.68 | $0 |
| 2019-03-26 | $0.01554 | $0.02229 | $0.01483 | $0.01495 | $9.17 | $0 |
| 2019-03-27 | $0.01495 | $0.04231 | $0.01473 | $0.04230 | $7.19 | $0 |
| 2019-03-28 | $0.04228 | $0.04229 | $0.04184 | $0.04209 | $0 | $0 |
| 2019-03-29 | $0.04209 | $0.04209 | $0.04209 | $0.04209 | $0 | $0 |
| 2019-03-30 | $0.04209 | $0.04209 | $0.04209 | $0.04209 | $0 | $0 |
| 2019-03-31 | $0.04209 | $0.04209 | $0.04209 | $0.04209 | $0 | $0 |