Pioneer Coin PCOIN
Xếp hạng #?
01:50:03 02/02/2019
Pioneer Coin (PCOIN)
Không hoạt động
Lịch sử giá Pioneer Coin (PCOIN) Tháng 12/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-12-01 | $0.002615 | $0.002940 | $0.002255 | $0.002852 | $22.36 | $8,477.35 |
| 2018-12-02 | $0.002852 | $0.003549 | $0.002339 | $0.002901 | $268.09 | $8,621.40 |
| 2018-12-03 | $0.002919 | $0.004029 | $0.002641 | $0.002650 | $241.21 | $7,876.65 |
| 2018-12-04 | $0.002648 | $0.002845 | $0.002419 | $0.002441 | $67.53 | $7,253.88 |
| 2018-12-05 | $0.002442 | $0.002500 | $0.002289 | $0.002325 | $23.32 | $6,909.01 |
| 2018-12-06 | $0.002324 | $0.002432 | $0.002291 | $0.002338 | $12.89 | $6,948.27 |
| 2018-12-07 | $0.002334 | $0.002410 | $0.002202 | $0.002347 | $33.62 | $6,976.86 |
| 2018-12-08 | $0.002347 | $0.003351 | $0.002347 | $0.002510 | $4.31 | $7,460.17 |
| 2018-12-09 | $0.002501 | $0.002525 | $0.002157 | $0.002242 | $0.4481 | $6,664.81 |
| 2018-12-10 | $0.002239 | $0.002263 | $0.001925 | $0.001936 | $108.07 | $5,753.04 |
| 2018-12-11 | $0.001933 | $0.002277 | $0.001919 | $0.002260 | $81.78 | $6,717.67 |
| 2018-12-12 | $0.002257 | $0.002273 | $0.001989 | $0.002093 | $16.34 | $6,221.33 |
| 2018-12-13 | $0.002094 | $0.003315 | $0.001972 | $0.002913 | $249.49 | $8,657.64 |
| 2018-12-14 | $0.002911 | $0.002928 | $0.002111 | $0.002170 | $30.52 | $6,448.53 |
| 2018-12-15 | $0.002171 | $0.002750 | $0.002165 | $0.002200 | $36.79 | $6,538.37 |
| 2018-12-16 | $0.002200 | $0.002477 | $0.002178 | $0.002178 | $13.46 | $6,473.10 |
| 2018-12-17 | $0.002179 | $0.002453 | $0.002176 | $0.002414 | $26.99 | $7,175.07 |
| 2018-12-18 | $0.002414 | $0.002541 | $0.002082 | $0.002262 | $110.60 | $6,721.63 |
| 2018-12-19 | $0.002269 | $0.002938 | $0.002250 | $0.002808 | $400.67 | $8,346.16 |
| 2018-12-20 | $0.002801 | $0.002861 | $0.002271 | $0.002525 | $86.41 | $7,505.27 |
| 2018-12-21 | $0.002518 | $0.002556 | $0.002136 | $0.002153 | $75.77 | $6,399.48 |
| 2018-12-22 | $0.002156 | $0.002350 | $0.002121 | $0.002209 | $105.99 | $6,565.23 |
| 2018-12-23 | $0.002219 | $0.002270 | $0.002172 | $0.002177 | $97.78 | $6,469.66 |
| 2018-12-24 | $0.002178 | $0.002475 | $0.002178 | $0.002282 | $6.90 | $6,783.60 |
| 2018-12-25 | $0.002287 | $0.002287 | $0.002036 | $0.002101 | $15.62 | $6,245.41 |
| 2018-12-26 | $0.002101 | $0.002143 | $0.002031 | $0.002084 | $66.87 | $6,194.19 |
| 2018-12-27 | $0.002083 | $0.002133 | $0.001964 | $0.001969 | $12.80 | $5,852.48 |
| 2018-12-28 | $0.001971 | $0.002816 | $0.001967 | $0.002137 | $9.74 | $6,351.62 |
| 2018-12-29 | $0.002141 | $0.002379 | $0.002015 | $0.002022 | $53.86 | $6,008.46 |
| 2018-12-30 | $0.002023 | $0.002067 | $0.001621 | $0.001632 | $34.86 | $4,850.64 |
| 2018-12-31 | $0.001634 | $0.001720 | $0.001574 | $0.001720 | $0 | $5,111.56 |