Pentacoin PTA
Xếp hạng #?
02:54:26 08/11/2016
Pentacoin (PTA)
Không hoạt động
Lịch sử giá Pentacoin (PTA) Tháng 09/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-09-01 | $0.0008690 | $0.001089 | $0.0005775 | $0.0005780 | $29.59 | $0 |
| 2016-09-02 | $0.0005780 | $0.0005782 | $0.0004469 | $0.0004489 | $4.79 | $0 |
| 2016-09-03 | $0.0004489 | $0.0007952 | $0.0004422 | $0.0007952 | $8.61 | $0 |
| 2016-09-04 | $0.0007956 | $0.0007968 | $0.0004844 | $0.0004929 | $2.05 | $0 |
| 2016-09-05 | $0.0004930 | $0.0004933 | $0.0004905 | $0.0004918 | $1.23 | $0 |
| 2016-09-06 | $0.0007803 | $0.0007803 | $0.0004679 | $0.0004700 | $5.74 | $0 |
| 2016-09-07 | $0.0004700 | $0.0007313 | $0.0004686 | $0.0007313 | $0.06759 | $0 |
| 2016-09-08 | $0.0007313 | $0.0007482 | $0.0007305 | $0.0007455 | $0.5250 | $0 |
| 2016-09-09 | $0.0007453 | $0.0007459 | $0.0003413 | $0.0003426 | $9.38 | $0 |
| 2016-09-10 | $0.0003426 | $0.0003684 | $0.0003361 | $0.0003367 | $6.78 | $0 |
| 2016-09-11 | $0.0003367 | $0.0003370 | $0.0003362 | $0.0003370 | $3.86 | $0 |
| 2016-09-12 | $0.0003520 | $0.0003529 | $0.0003511 | $0.0003527 | $1.20 | $0 |
| 2016-09-13 | $0.0003528 | $0.0003528 | $0.0003522 | $0.0003528 | $0.7710 | $0 |
| 2016-09-14 | $0.0003532 | $0.0003549 | $0.0003532 | $0.0003542 | $0.06376 | $0 |
| 2016-09-15 | $0.0003542 | $0.0003542 | $0.0003532 | $0.0003542 | $0.06375 | $0 |
| 2016-09-16 | $0.0003286 | $0.0003288 | $0.0003276 | $0.0003278 | $0.1770 | $0 |
| 2016-09-17 | $0.0003278 | $0.0003282 | $0.0003276 | $0.0003277 | $0.1769 | $0 |
| 2016-09-18 | $0.0003458 | $0.0003476 | $0.0003352 | $0.0003354 | $1.43 | $0 |
| 2016-09-19 | $0.0003354 | $0.0003360 | $0.0003345 | $0.0003352 | $0.1484 | $0 |
| 2016-09-20 | $0.0003472 | $0.0003474 | $0.0003465 | $0.0003472 | $2.74 | $0 |
| 2016-09-21 | $0.0003467 | $0.0003467 | $0.0003277 | $0.0003284 | $1.92 | $0 |
| 2016-09-22 | $0.0003284 | $0.0003292 | $0.0003283 | $0.0003290 | $1.92 | $0 |
| 2016-09-25 | $0.0003299 | $0.0003306 | $0.0003298 | $0.0003305 | $0.9914 | $0 |
| 2016-09-26 | $0.0003305 | $0.0003338 | $0.0003302 | $0.0003333 | $1.00 | $0 |
| 2016-09-27 | $0.0003333 | $0.0003406 | $0.0003333 | $0.0003394 | $0.7346 | $0 |
| 2016-09-28 | $0.0003395 | $0.0003397 | $0.0003386 | $0.0003392 | $0.06784 | $0 |