PeopleCoin MEN
Xếp hạng #?
11:14:13 21/02/2018
PeopleCoin (MEN)
Không hoạt động
Lịch sử giá PeopleCoin (MEN) Tháng 11/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-11-01 | $0.0005155 | $0.0005920 | $0.0003213 | $0.0004033 | $106.05 | $0 |
| 2017-11-02 | $0.0004037 | $0.0006278 | $0.0003417 | $0.0004219 | $243.21 | $0 |
| 2017-11-03 | $0.0004214 | $0.0005864 | $0.0002884 | $0.0005748 | $416.78 | $0 |
| 2017-11-04 | $0.0005734 | $0.0005807 | $0.0004282 | $0.0004434 | $88.18 | $0 |
| 2017-11-05 | $0.0004426 | $0.0004495 | $0.0001490 | $0.0002951 | $808.38 | $0 |
| 2017-11-06 | $0.0002957 | $0.0007425 | $0.0002182 | $0.0006970 | $4,996.34 | $0 |
| 2017-11-07 | $0.0006959 | $0.002379 | $0.00007014 | $0.00007139 | $325,822 | $0 |
| 2017-11-08 | $0.00007116 | $0.00007843 | $0.00007074 | $0.00007475 | $20,182.50 | $0 |
| 2017-11-09 | $0.00007467 | $0.0001429 | $0.00007050 | $0.00007108 | $6,448.79 | $0 |
| 2017-11-10 | $0.00007129 | $0.00007335 | $0.00006452 | $0.00006598 | $215.58 | $0 |
| 2017-11-11 | $0.00006575 | $0.00006810 | $0.00006232 | $0.00006366 | $106.28 | $0 |
| 2017-11-12 | $0.00006361 | $0.00006435 | $0.00005537 | $0.00005862 | $5.33 | $0 |
| 2017-11-13 | $0.00005871 | $0.00006726 | $0.00005825 | $0.00006517 | $191.50 | $0 |
| 2017-11-14 | $0.00006531 | $0.00006721 | $0.00006427 | $0.00006432 | $3.80 | $0 |
| 2017-11-16 | $0.00007409 | $0.00008003 | $0.00007398 | $0.00007858 | $119.21 | $0 |
| 2017-11-17 | $0.00007845 | $0.00008029 | $0.00007567 | $0.00007716 | $4.54 | $0 |
| 2017-11-18 | $0.00007687 | $0.00007803 | $0.00007452 | $0.00007742 | $3.10 | $0 |
| 2017-11-19 | $0.00007714 | $0.00008112 | $0.00007705 | $0.00008047 | $189.06 | $0 |
| 2017-11-20 | $0.00008043 | $0.00008062 | $0.00007947 | $0.00008036 | $80.36 | $0 |
| 2017-11-21 | $0.00008218 | $0.00008370 | $0.00007979 | $0.00008094 | $12.92 | $0 |
| 2017-11-22 | $0.00008114 | $0.0001636 | $0.00008080 | $0.00008228 | $177,062 | $0 |
| 2017-11-23 | $0.00008225 | $0.00008265 | $0.00008048 | $0.00008048 | $173,194 | $0 |
| 2017-11-24 | $0.00008037 | $0.00008339 | $0.00007884 | $0.00008227 | $177,036 | $0 |
| 2017-11-25 | $0.00008210 | $0.00008749 | $0.00008164 | $0.00008749 | $3,279.30 | $0 |
| 2017-11-26 | $0.00008746 | $0.00009516 | $0.00008737 | $0.00009316 | $1,459.81 | $0 |
| 2017-11-27 | $0.00009318 | $0.00009747 | $0.00009318 | $0.00009730 | $1,535.68 | $0 |
| 2017-11-28 | $0.00009755 | $0.00009980 | $0.00009661 | $0.00009938 | $3,024.54 | $0 |
| 2017-11-29 | $0.00009928 | $0.0001144 | $0.00009093 | $0.00009680 | $12.49 | $0 |
| 2017-11-30 | $0.00009829 | $0.0001069 | $0.00008999 | $0.0001004 | $194.03 | $0 |