Pascal Lite PASL
Xếp hạng #?
04:53:02 06/02/2019
Pascal Lite (PASL)
Không hoạt động
Lịch sử giá Pascal Lite (PASL) Tháng 05/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-05-01 | $0.04114 | $0.04916 | $0.04075 | $0.04525 | $12,335.80 | $71,279.27 |
| 2017-05-02 | $0.04523 | $0.04719 | $0.04018 | $0.04206 | $4,468.28 | $66,815.09 |
| 2017-05-03 | $0.04140 | $0.04982 | $0.04140 | $0.04269 | $3,372.40 | $68,348.45 |
| 2017-05-04 | $0.04378 | $0.04824 | $0.04210 | $0.04375 | $3,804.35 | $70,462.81 |
| 2017-05-05 | $0.04384 | $0.05455 | $0.04376 | $0.04536 | $5,099.65 | $73,498.59 |
| 2017-05-06 | $0.04495 | $0.04910 | $0.04334 | $0.04579 | $7,220.51 | $74,806.15 |
| 2017-05-07 | $0.04759 | $0.07805 | $0.04531 | $0.05109 | $4,693.36 | $83,999.69 |
| 2017-05-08 | $0.05110 | $0.08293 | $0.05110 | $0.06156 | $8,071.87 | $102,171 |
| 2017-05-09 | $0.06139 | $0.07354 | $0.05350 | $0.05610 | $3,722.72 | $93,857.47 |
| 2017-05-10 | $0.05614 | $0.06775 | $0.05392 | $0.05589 | $2,764.48 | $94,247.07 |
| 2017-05-11 | $0.05599 | $0.07172 | $0.05484 | $0.06274 | $5,905.12 | $106,596 |
| 2017-05-12 | $0.06298 | $0.06702 | $0.05293 | $0.05456 | $2,672.26 | $93,403.46 |
| 2017-05-13 | $0.05512 | $0.06078 | $0.05163 | $0.05762 | $4,173.39 | $99,322.40 |
| 2017-05-14 | $0.05697 | $0.06929 | $0.05551 | $0.05726 | $3,549.29 | $99,507.46 |
| 2017-05-15 | $0.05729 | $0.06452 | $0.05392 | $0.05521 | $3,576.60 | $96,635.85 |
| 2017-05-16 | $0.05515 | $0.06320 | $0.05375 | $0.05569 | $4,595.44 | $98,279.95 |
| 2017-05-17 | $0.05660 | $0.05983 | $0.05551 | $0.05784 | $7,571.78 | $102,807 |
| 2017-05-18 | $0.05788 | $0.06345 | $0.05776 | $0.05951 | $7,746.34 | $106,493 |
| 2017-05-19 | $0.05955 | $0.06697 | $0.05531 | $0.06153 | $7,889.58 | $110,844 |
| 2017-05-20 | $0.06146 | $0.06406 | $0.06001 | $0.06406 | $11,687.70 | $116,250 |
| 2017-05-21 | $0.06404 | $0.07033 | $0.05956 | $0.06165 | $35,000.50 | $112,561 |
| 2017-05-22 | $0.06180 | $0.07334 | $0.06119 | $0.06718 | $37,331.30 | $123,434 |
| 2017-05-23 | $0.06723 | $0.07894 | $0.06541 | $0.07163 | $28,720.80 | $132,462 |
| 2017-05-24 | $0.07084 | $0.1118 | $0.07040 | $0.08987 | $59,243.50 | $167,436 |
| 2017-05-25 | $0.09002 | $0.1438 | $0.08914 | $0.09888 | $22,972.00 | $185,828 |
| 2017-05-26 | $0.09925 | $0.1236 | $0.08831 | $0.09980 | $8,850.85 | $188,910 |
| 2017-05-27 | $0.1009 | $0.1030 | $0.07176 | $0.07749 | $2,550.87 | $147,727 |
| 2017-05-28 | $0.07792 | $0.09135 | $0.07792 | $0.08393 | $2,694.59 | $160,993 |
| 2017-05-29 | $0.08376 | $0.08809 | $0.07664 | $0.07918 | $4,174.90 | $152,857 |
| 2017-05-30 | $0.07738 | $0.08057 | $0.06385 | $0.06562 | $2,637.03 | $127,582 |
| 2017-05-31 | $0.06507 | $0.09867 | $0.06364 | $0.07026 | $4,830.61 | $137,597 |