Pascal Lite PASL
Xếp hạng #?
04:53:02 06/02/2019
Pascal Lite (PASL)
Không hoạt động
Lịch sử giá Pascal Lite (PASL) Tháng 04/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-04-01 | $0.09059 | $0.1054 | $0.06631 | $0.07018 | $12,029.50 | $75,245.39 |
| 2017-04-02 | $0.06754 | $0.07546 | $0.06095 | $0.06269 | $8,306.67 | $68,248.99 |
| 2017-04-03 | $0.06276 | $0.09886 | $0.06253 | $0.06726 | $10,590.90 | $74,667.61 |
| 2017-04-04 | $0.06736 | $0.07306 | $0.05617 | $0.06152 | $5,896.83 | $69,122.33 |
| 2017-04-05 | $0.06157 | $0.06358 | $0.05041 | $0.05068 | $5,670.80 | $58,029.04 |
| 2017-04-06 | $0.05073 | $0.05674 | $0.04360 | $0.05184 | $7,383.04 | $60,071.19 |
| 2017-04-07 | $0.05167 | $0.05748 | $0.04116 | $0.04725 | $4,530.27 | $55,835.92 |
| 2017-04-08 | $0.04708 | $0.05004 | $0.04232 | $0.04532 | $4,728.71 | $54,249.36 |
| 2017-04-09 | $0.04653 | $0.04941 | $0.03926 | $0.03998 | $5,335.41 | $48,786.11 |
| 2017-04-10 | $0.03996 | $0.04506 | $0.02840 | $0.03076 | $6,445.42 | $38,055.95 |
| 2017-04-11 | $0.03072 | $0.03607 | $0.02981 | $0.03158 | $5,426.73 | $39,622.83 |
| 2017-04-12 | $0.03158 | $0.03848 | $0.02998 | $0.03218 | $5,785.08 | $41,147.78 |
| 2017-04-13 | $0.03220 | $0.03511 | $0.03078 | $0.03079 | $2,267.29 | $40,006.30 |
| 2017-04-14 | $0.03084 | $0.03450 | $0.03050 | $0.03085 | $4,210.13 | $40,581.61 |
| 2017-04-15 | $0.03074 | $0.03434 | $0.03074 | $0.03196 | $2,027.62 | $42,467.51 |
| 2017-04-16 | $0.03104 | $0.03799 | $0.03101 | $0.03265 | $2,999.55 | $44,175.86 |
| 2017-04-17 | $0.03266 | $0.03810 | $0.03253 | $0.03760 | $3,412.70 | $51,457.92 |
| 2017-04-18 | $0.03759 | $0.06041 | $0.03494 | $0.03636 | $2,626.12 | $50,545.28 |
| 2017-04-19 | $0.03675 | $0.04552 | $0.03626 | $0.03723 | $3,818.08 | $52,445.65 |
| 2017-04-20 | $0.03799 | $0.04426 | $0.03698 | $0.03992 | $1,652.68 | $56,998.49 |
| 2017-04-21 | $0.03996 | $0.04888 | $0.03942 | $0.04888 | $9,761.49 | $70,654.04 |
| 2017-04-22 | $0.04891 | $0.06490 | $0.04708 | $0.05187 | $8,048.29 | $75,902.61 |
| 2017-04-23 | $0.05188 | $0.06123 | $0.05187 | $0.05967 | $6,579.42 | $88,237.58 |
| 2017-04-24 | $0.05979 | $0.06838 | $0.05468 | $0.06276 | $7,826.72 | $93,540.05 |
| 2017-04-25 | $0.06277 | $0.06628 | $0.05689 | $0.05724 | $6,607.49 | $86,063.21 |
| 2017-04-26 | $0.05726 | $0.06300 | $0.05693 | $0.05751 | $5,365.68 | $87,017.78 |
| 2017-04-27 | $0.05697 | $0.05853 | $0.04304 | $0.04558 | $7,344.44 | $69,457.54 |
| 2017-04-28 | $0.04493 | $0.05006 | $0.04306 | $0.04455 | $6,120.12 | $68,490.71 |
| 2017-04-29 | $0.04467 | $0.05806 | $0.04356 | $0.04906 | $6,064.26 | $76,011.19 |
| 2017-04-30 | $0.04827 | $0.05293 | $0.02639 | $0.04083 | $5,289.31 | $63,754.34 |