Pioneer Coin PCOIN
Xếp hạng #?
01:50:03 02/02/2019
Pioneer Coin (PCOIN)
Không hoạt động
Lịch sử giá Pioneer Coin (PCOIN) Tháng 10/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-10-01 | $0.002640 | $0.002661 | $0.002232 | $0.002242 | $44.29 | $6,662.45 |
| 2018-10-02 | $0.002235 | $0.002373 | $0.002231 | $0.002348 | $6.89 | $6,978.59 |
| 2018-10-03 | $0.002349 | $0.002356 | $0.002319 | $0.002337 | $51.70 | $6,945.21 |
| 2018-10-04 | $0.002340 | $0.002634 | $0.002332 | $0.002620 | $17.71 | $7,786.26 |
| 2018-10-05 | $0.002627 | $0.002636 | $0.002613 | $0.002624 | $3.60 | $7,799.90 |
| 2018-10-06 | $0.002376 | $0.002447 | $0.002293 | $0.002295 | $68.76 | $6,820.53 |
| 2018-10-07 | $0.002303 | $0.002307 | $0.002216 | $0.002229 | $24.57 | $6,625.56 |
| 2018-10-08 | $0.002240 | $0.006333 | $0.001746 | $0.006333 | $183.61 | $18,822.86 |
| 2018-10-09 | $0.006316 | $0.007575 | $0.001719 | $0.002053 | $65.02 | $6,100.72 |
| 2018-10-10 | $0.002045 | $0.002495 | $0.002043 | $0.002494 | $138.37 | $7,411.42 |
| 2018-10-11 | $0.002486 | $0.002946 | $0.002322 | $0.002933 | $162.16 | $8,718.20 |
| 2018-10-12 | $0.002930 | $0.002939 | $0.002377 | $0.002655 | $141.27 | $7,889.57 |
| 2018-10-13 | $0.002654 | $0.003062 | $0.002367 | $0.002554 | $117.87 | $7,591.41 |
| 2018-10-14 | $0.002555 | $0.002629 | $0.002552 | $0.002617 | $86.28 | $7,777.79 |
| 2018-10-15 | $0.002620 | $0.003100 | $0.002602 | $0.002838 | $89.15 | $8,434.69 |
| 2018-10-16 | $0.002835 | $0.002839 | $0.002665 | $0.002671 | $74.39 | $7,939.68 |
| 2018-10-17 | $0.002681 | $0.002941 | $0.002666 | $0.002741 | $79.01 | $8,147.37 |
| 2018-10-18 | $0.002751 | $0.02279 | $0.002737 | $0.008064 | $8,426.29 | $23,968.46 |
| 2018-10-19 | $0.008063 | $0.008063 | $0.005594 | $0.006278 | $685.06 | $18,660.38 |
| 2018-10-20 | $0.006274 | $0.01243 | $0.004992 | $0.008370 | $3,002.37 | $24,877.24 |
| 2018-10-21 | $0.008372 | $0.008777 | $0.005923 | $0.006099 | $1,146.24 | $18,126.91 |
| 2018-10-22 | $0.006097 | $0.006965 | $0.005877 | $0.006330 | $344.77 | $18,812.97 |
| 2018-10-23 | $0.006329 | $0.006783 | $0.005418 | $0.005443 | $242.74 | $16,177.20 |
| 2018-10-24 | $0.005419 | $0.005832 | $0.005049 | $0.005822 | $287.32 | $17,302.83 |
| 2018-10-25 | $0.005824 | $0.005827 | $0.005217 | $0.005414 | $478.30 | $16,091.46 |
| 2018-10-26 | $0.005406 | $0.006320 | $0.005110 | $0.005276 | $193.43 | $15,680.86 |
| 2018-10-27 | $0.005258 | $0.005501 | $0.005050 | $0.005185 | $112.89 | $15,411.50 |
| 2018-10-28 | $0.005211 | $0.005911 | $0.005121 | $0.005246 | $144.54 | $15,591.93 |
| 2018-10-29 | $0.005220 | $0.005545 | $0.005207 | $0.005368 | $104.50 | $15,955.48 |
| 2018-10-30 | $0.005369 | $0.005757 | $0.005063 | $0.005370 | $218.58 | $15,958.96 |
| 2018-10-31 | $0.005385 | $0.007441 | $0.005370 | $0.005787 | $480.05 | $17,201.10 |