Pioneer Coin PCOIN
Xếp hạng #?
01:50:03 02/02/2019
Pioneer Coin (PCOIN)
Không hoạt động
Lịch sử giá Pioneer Coin (PCOIN) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.005787 | $0.007293 | $0.005787 | $0.006009 | $128.51 | $17,860.13 |
| 2018-11-02 | $0.006136 | $0.006326 | $0.006136 | $0.006191 | $110.92 | $18,401.15 |
| 2018-11-03 | $0.006193 | $0.008289 | $0.005995 | $0.006504 | $425.10 | $19,329.82 |
| 2018-11-04 | $0.006504 | $0.007970 | $0.006344 | $0.006981 | $256.65 | $20,749.06 |
| 2018-11-05 | $0.006982 | $0.007115 | $0.006474 | $0.006481 | $383.35 | $19,262.97 |
| 2018-11-06 | $0.006508 | $0.006958 | $0.004538 | $0.005535 | $247.47 | $16,405.22 |
| 2018-11-07 | $0.005535 | $0.006305 | $0.005426 | $0.005444 | $93.79 | $16,180.15 |
| 2018-11-08 | $0.005440 | $0.005599 | $0.005279 | $0.005350 | $64.77 | $15,899.43 |
| 2018-11-09 | $0.005285 | $0.005309 | $0.005221 | $0.005234 | $76.00 | $15,556.74 |
| 2018-11-10 | $0.005233 | $0.005277 | $0.004912 | $0.005026 | $99.66 | $14,937.15 |
| 2018-11-11 | $0.005023 | $0.005752 | $0.004991 | $0.005178 | $44.99 | $15,388.14 |
| 2018-11-12 | $0.005209 | $0.005221 | $0.005018 | $0.005053 | $88.75 | $15,019.27 |
| 2018-11-13 | $0.005032 | $0.005303 | $0.004811 | $0.004838 | $124.30 | $14,379.79 |
| 2018-11-14 | $0.004824 | $0.005352 | $0.004127 | $0.004277 | $144.04 | $12,712.19 |
| 2018-11-15 | $0.004299 | $0.004995 | $0.004054 | $0.004995 | $39.50 | $14,846.97 |
| 2018-11-16 | $0.004994 | $0.005129 | $0.004409 | $0.005119 | $42.76 | $15,215.69 |
| 2018-11-17 | $0.005130 | $0.005130 | $0.004316 | $0.004335 | $22.97 | $12,882.97 |
| 2018-11-18 | $0.004348 | $0.004387 | $0.003984 | $0.003999 | $0 | $11,886.06 |
| 2018-11-19 | $0.003999 | $0.003999 | $0.003673 | $0.003681 | $29.61 | $10,940.66 |
| 2018-11-20 | $0.003660 | $0.003907 | $0.003122 | $0.003286 | $140.59 | $9,765.45 |
| 2018-11-21 | $0.003288 | $0.003885 | $0.003239 | $0.003644 | $90.30 | $10,829.21 |
| 2018-11-22 | $0.003631 | $0.003647 | $0.003334 | $0.003511 | $85.28 | $10,434.30 |
| 2018-11-23 | $0.003494 | $0.003516 | $0.003147 | $0.003250 | $163.39 | $9,658.55 |
| 2018-11-24 | $0.003247 | $0.003706 | $0.002873 | $0.002958 | $25.09 | $8,791.46 |
| 2018-11-25 | $0.002961 | $0.002972 | $0.002560 | $0.002792 | $43.25 | $8,296.81 |
| 2018-11-26 | $0.002788 | $0.002985 | $0.002423 | $0.002752 | $78.13 | $8,178.52 |
| 2018-11-27 | $0.002750 | $0.002923 | $0.002409 | $0.002895 | $52.10 | $8,605.62 |
| 2018-11-28 | $0.002898 | $0.002934 | $0.002523 | $0.002721 | $26.67 | $8,085.88 |
| 2018-11-29 | $0.002732 | $0.003038 | $0.002460 | $0.002524 | $22.41 | $7,502.14 |
| 2018-11-30 | $0.002530 | $0.002639 | $0.002240 | $0.002608 | $108.86 | $7,751.22 |