Pascal Lite PASL
Xếp hạng #?
04:53:02 06/02/2019
Pascal Lite (PASL)
Không hoạt động
Lịch sử giá Pascal Lite (PASL) Tháng 08/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-08-01 | $0.05788 | $0.05882 | $0.05374 | $0.05735 | $573.35 | $156,680 |
| 2017-08-02 | $0.05734 | $0.05741 | $0.04520 | $0.04594 | $529.04 | $125,964 |
| 2017-08-03 | $0.04602 | $0.05426 | $0.04233 | $0.04466 | $272.27 | $122,993 |
| 2017-08-04 | $0.04465 | $0.07498 | $0.04446 | $0.05141 | $1,228.99 | $142,246 |
| 2017-08-05 | $0.05138 | $0.06488 | $0.05134 | $0.05614 | $535.10 | $156,178 |
| 2017-08-06 | $0.05615 | $0.06578 | $0.05450 | $0.05954 | $366.18 | $166,463 |
| 2017-08-07 | $0.05941 | $0.08110 | $0.05713 | $0.06770 | $759.86 | $190,178 |
| 2017-08-08 | $0.06777 | $0.07945 | $0.05858 | $0.06804 | $815.50 | $191,897 |
| 2017-08-09 | $0.06800 | $0.07702 | $0.05539 | $0.05703 | $1,217.67 | $161,589 |
| 2017-08-10 | $0.05703 | $0.06840 | $0.05661 | $0.05917 | $505.46 | $168,524 |
| 2017-08-11 | $0.05917 | $0.06263 | $0.04226 | $0.04665 | $1,441.79 | $133,336 |
| 2017-08-12 | $0.04661 | $0.05353 | $0.04594 | $0.05203 | $2,744.23 | $149,313 |
| 2017-08-13 | $0.05198 | $0.05618 | $0.04731 | $0.05176 | $501.00 | $149,260 |
| 2017-08-14 | $0.05179 | $0.05232 | $0.04852 | $0.05183 | $531.59 | $150,069 |
| 2017-08-15 | $0.05197 | $0.05313 | $0.04635 | $0.04772 | $132.66 | $138,725 |
| 2017-08-16 | $0.04777 | $0.06304 | $0.04165 | $0.04639 | $353.82 | $135,474 |
| 2017-08-17 | $0.04630 | $0.06031 | $0.03455 | $0.03653 | $1,695.00 | $107,198 |
| 2017-08-18 | $0.03642 | $0.04693 | $0.03614 | $0.04383 | $2,359.14 | $129,167 |
| 2017-08-19 | $0.04380 | $0.04380 | $0.03978 | $0.04206 | $819.70 | $124,526 |
| 2017-08-20 | $0.04187 | $0.04346 | $0.04078 | $0.04260 | $358.13 | $126,661 |
| 2017-08-21 | $0.04243 | $0.04781 | $0.04135 | $0.04431 | $453.17 | $132,371 |
| 2017-08-22 | $0.04441 | $0.04924 | $0.04057 | $0.04590 | $314.06 | $137,691 |
| 2017-08-23 | $0.04580 | $0.06228 | $0.04565 | $0.05516 | $1,799.76 | $166,157 |
| 2017-08-24 | $0.05518 | $0.06315 | $0.04871 | $0.05194 | $605.62 | $157,228 |
| 2017-08-25 | $0.05186 | $0.06724 | $0.05173 | $0.06689 | $1,181.23 | $203,427 |
| 2017-08-26 | $0.06702 | $0.06720 | $0.05205 | $0.05294 | $762.86 | $161,455 |
| 2017-08-27 | $0.05292 | $0.06318 | $0.05291 | $0.05609 | $914.03 | $171,760 |
| 2017-08-28 | $0.05603 | $0.05670 | $0.05039 | $0.05174 | $492.99 | $159,134 |
| 2017-08-29 | $0.05183 | $0.05576 | $0.05102 | $0.05364 | $313.04 | $165,629 |
| 2017-08-30 | $0.05357 | $0.06602 | $0.04905 | $0.06592 | $1,614.47 | $204,365 |
| 2017-08-31 | $0.06581 | $0.06634 | $0.04502 | $0.04875 | $2,913.22 | $151,754 |