Pascal Lite PASL
Xếp hạng #?
04:53:02 06/02/2019
Pascal Lite (PASL)
Không hoạt động
Lịch sử giá Pascal Lite (PASL) Tháng 09/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-09-01 | $0.04809 | $0.05417 | $0.04809 | $0.05414 | $314.31 | $169,263 |
| 2017-09-02 | $0.05421 | $0.05584 | $0.04493 | $0.04608 | $66.36 | $144,649 |
| 2017-09-03 | $0.04611 | $0.05200 | $0.04515 | $0.04617 | $54.48 | $145,593 |
| 2017-09-04 | $0.04619 | $0.05768 | $0.04162 | $0.05569 | $908.09 | $176,410 |
| 2017-09-05 | $0.05598 | $0.05933 | $0.04584 | $0.05823 | $423.66 | $185,154 |
| 2017-09-06 | $0.05830 | $0.06226 | $0.04793 | $0.04884 | $131.72 | $155,877 |
| 2017-09-07 | $0.04874 | $0.06013 | $0.04771 | $0.05268 | $51.12 | $168,863 |
| 2017-09-08 | $0.05269 | $0.06037 | $0.04194 | $0.04372 | $146.53 | $140,646 |
| 2017-09-09 | $0.04381 | $0.05600 | $0.04215 | $0.04768 | $292.35 | $154,030 |
| 2017-09-10 | $0.04756 | $0.04756 | $0.04444 | $0.04658 | $0.3474 | $151,119 |
| 2017-09-11 | $0.04650 | $0.05517 | $0.03568 | $0.04504 | $420.39 | $146,785 |
| 2017-09-12 | $0.04509 | $0.04536 | $0.03418 | $0.03735 | $838.11 | $122,181 |
| 2017-09-13 | $0.03721 | $0.03955 | $0.03237 | $0.03482 | $427.10 | $114,411 |
| 2017-09-14 | $0.03482 | $0.03518 | $0.02798 | $0.02991 | $434.83 | $98,644.19 |
| 2017-09-15 | $0.03014 | $0.03659 | $0.02701 | $0.03659 | $769.12 | $121,193 |
| 2017-09-16 | $0.03650 | $0.03714 | $0.03130 | $0.03271 | $174.32 | $108,740 |
| 2017-09-17 | $0.03269 | $0.03582 | $0.03070 | $0.03577 | $699.33 | $119,280 |
| 2017-09-18 | $0.03569 | $0.03956 | $0.03418 | $0.03737 | $622.52 | $125,145 |
| 2017-09-19 | $0.03746 | $0.03976 | $0.03417 | $0.03449 | $492.48 | $115,696 |
| 2017-09-20 | $0.03444 | $0.03570 | $0.03154 | $0.03162 | $217.11 | $106,308 |
| 2017-09-21 | $0.03146 | $0.03569 | $0.03013 | $0.03045 | $58.22 | $102,704 |
| 2017-09-22 | $0.03042 | $0.03284 | $0.02879 | $0.02945 | $45.14 | $99,683.09 |
| 2017-09-23 | $0.02936 | $0.03358 | $0.02908 | $0.03042 | $157.55 | $103,376 |
| 2017-09-24 | $0.03042 | $0.03065 | $0.02599 | $0.02599 | $290.30 | $88,646.69 |
| 2017-09-25 | $0.02596 | $0.03612 | $0.02595 | $0.02675 | $451.02 | $91,531.10 |
| 2017-09-26 | $0.02675 | $0.03061 | $0.02336 | $0.02355 | $90.31 | $80,768.44 |
| 2017-09-27 | $0.02349 | $0.03633 | $0.02343 | $0.02735 | $741.68 | $94,020.03 |
| 2017-09-28 | $0.02735 | $0.02963 | $0.02580 | $0.02766 | $259.15 | $95,376.20 |
| 2017-09-29 | $0.02764 | $0.02945 | $0.02521 | $0.02532 | $96.73 | $87,650.83 |
| 2017-09-30 | $0.02532 | $0.03000 | $0.02289 | $0.02341 | $433.60 | $81,287.87 |