Pascal Lite PASL
Xếp hạng #?
04:53:02 06/02/2019
Pascal Lite (PASL)
Không hoạt động
Lịch sử giá Pascal Lite (PASL) Tháng 07/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-07-01 | $0.1247 | $0.1297 | $0.1165 | $0.1185 | $3,315.53 | $278,841 |
| 2017-07-02 | $0.1171 | $0.1312 | $0.1156 | $0.1253 | $1,305.08 | $296,040 |
| 2017-07-03 | $0.1248 | $0.1309 | $0.1235 | $0.1269 | $1,418.69 | $301,275 |
| 2017-07-04 | $0.1268 | $0.1408 | $0.1268 | $0.1319 | $3,614.91 | $314,319 |
| 2017-07-05 | $0.1318 | $0.1417 | $0.1260 | $0.1300 | $3,089.31 | $311,442 |
| 2017-07-06 | $0.1300 | $0.1439 | $0.1274 | $0.1334 | $2,303.07 | $320,560 |
| 2017-07-07 | $0.1335 | $0.1425 | $0.1244 | $0.1257 | $2,505.49 | $303,619 |
| 2017-07-08 | $0.1258 | $0.1290 | $0.1197 | $0.1211 | $4,233.78 | $294,246 |
| 2017-07-09 | $0.1212 | $0.1223 | $0.1066 | $0.1066 | $456.52 | $260,024 |
| 2017-07-10 | $0.1068 | $0.1095 | $0.09126 | $0.09384 | $720.96 | $229,896 |
| 2017-07-11 | $0.09361 | $0.09957 | $0.07671 | $0.08099 | $1,403.63 | $199,315 |
| 2017-07-12 | $0.08087 | $0.08173 | $0.07640 | $0.07695 | $647.03 | $190,380 |
| 2017-07-13 | $0.07700 | $0.1071 | $0.07676 | $0.08860 | $1,017.94 | $220,420 |
| 2017-07-14 | $0.08854 | $0.1525 | $0.08460 | $0.1111 | $2,024.15 | $277,917 |
| 2017-07-15 | $0.1109 | $0.1115 | $0.09956 | $0.09956 | $342.92 | $250,585 |
| 2017-07-16 | $0.09926 | $0.1230 | $0.06924 | $0.07317 | $1,319.93 | $185,083 |
| 2017-07-17 | $0.07309 | $0.08906 | $0.07228 | $0.08906 | $1,081.78 | $226,309 |
| 2017-07-18 | $0.08929 | $0.1120 | $0.08679 | $0.09679 | $171.15 | $247,138 |
| 2017-07-19 | $0.09694 | $0.1143 | $0.09385 | $0.09894 | $211.67 | $253,995 |
| 2017-07-20 | $0.09864 | $0.1279 | $0.09864 | $0.1131 | $1,171.64 | $291,833 |
| 2017-07-21 | $0.1139 | $0.1192 | $0.1073 | $0.1174 | $287.44 | $304,594 |
| 2017-07-22 | $0.1174 | $0.1202 | $0.1079 | $0.1148 | $327.11 | $299,039 |
| 2017-07-23 | $0.1148 | $0.1159 | $0.05894 | $0.08297 | $12,323.90 | $216,834 |
| 2017-07-24 | $0.07701 | $0.09114 | $0.06919 | $0.08278 | $880.99 | $217,194 |
| 2017-07-25 | $0.08277 | $0.08743 | $0.07009 | $0.07209 | $496.60 | $189,997 |
| 2017-07-26 | $0.07212 | $0.07231 | $0.06427 | $0.06712 | $284.60 | $177,837 |
| 2017-07-27 | $0.06731 | $0.07630 | $0.06680 | $0.07184 | $353.92 | $191,350 |
| 2017-07-28 | $0.07206 | $0.07391 | $0.06321 | $0.06422 | $368.44 | $171,907 |
| 2017-07-29 | $0.06397 | $0.06577 | $0.05951 | $0.06050 | $169.46 | $162,809 |
| 2017-07-30 | $0.06050 | $0.06061 | $0.05300 | $0.05547 | $292.24 | $149,989 |
| 2017-07-31 | $0.05552 | $0.06182 | $0.05476 | $0.05785 | $667.85 | $157,242 |