PBS Chain PBS
Xếp hạng #?
16:02:22 14/06/2021
PBS Chain (PBS)
Không theo dõi
Lịch sử giá PBS Chain (PBS) Tháng 04/2021
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2021-04-01 | $0.0005892 | $0.0005958 | $0.0005851 | $0.0005911 | $0 | $0 |
| 2021-04-02 | $0.0005910 | $0.0006027 | $0.0005887 | $0.0005938 | $0 | $0 |
| 2021-04-03 | $0.0005938 | $0.0006011 | $0.0005761 | $0.0005762 | $0 | $0 |
| 2021-04-04 | $0.0005760 | $0.0005891 | $0.0005717 | $0.0005875 | $0 | $0 |
| 2021-04-05 | $0.0005876 | $0.0005989 | $0.0005770 | $0.0005894 | $0 | $0 |
| 2021-04-06 | $0.0005906 | $0.0005948 | $0.0005765 | $0.0005823 | $0 | $0 |
| 2021-04-07 | $0.0005819 | $0.0005873 | $0.0005560 | $0.0005618 | $0 | $0 |
| 2021-04-08 | $0.0005605 | $0.0005834 | $0.0005588 | $0.0005831 | $0 | $0 |
| 2021-04-09 | $0.0005832 | $0.0005894 | $0.0005781 | $0.0005824 | $0 | $0 |
| 2021-04-10 | $0.0005825 | $0.0006128 | $0.0005804 | $0.0005979 | $0 | $0 |
| 2021-04-11 | $0.0005979 | $0.0006079 | $0.0005929 | $0.0006021 | $0 | $0 |
| 2021-04-12 | $0.0006021 | $0.0006125 | $0.0005959 | $0.0005993 | $0 | $0 |
| 2021-04-13 | $0.0005989 | $0.0006374 | $0.0005987 | $0.0006360 | $0 | $0 |
| 2021-04-14 | $0.0006350 | $0.0006486 | $0.0006156 | $0.0006307 | $0 | $0 |
| 2021-04-15 | $0.0006311 | $0.0006382 | $0.0006221 | $0.0006329 | $0 | $0 |
| 2021-04-16 | $0.0006331 | $0.0006360 | $0.0006022 | $0.0006165 | $0 | $0 |
| 2021-04-17 | $0.0006157 | $0.0006257 | $0.0006036 | $0.0006072 | $0 | $0 |
| 2021-04-18 | $0.0006068 | $0.0006106 | $0.0005283 | $0.0005622 | $0 | $0 |
| 2021-04-19 | $0.0005619 | $0.0005752 | $0.0005437 | $0.0005572 | $0 | $0 |
| 2021-04-20 | $0.0005568 | $0.0005706 | $0.0005345 | $0.0005642 | $0 | $0 |
| 2021-04-21 | $0.0005647 | $0.0005676 | $0.0005370 | $0.0005390 | $0 | $0 |
| 2021-04-22 | $0.0005391 | $0.0005541 | $0.0005058 | $0.0005180 | $0 | $0 |
| 2021-04-23 | $0.0005176 | $0.0005212 | $0.0004782 | $0.0005110 | $0 | $0 |
| 2021-04-24 | $0.0005109 | $0.0005117 | $0.0004374 | $0.0004405 | $17.27 | $0 |
| 2021-04-25 | $0.0004405 | $0.0004445 | $0.0004150 | $0.0004312 | $0 | $0 |
| 2021-04-26 | $0.0004312 | $0.0004777 | $0.0004299 | $0.0004753 | $12.41 | $0 |
| 2021-04-27 | $0.0004754 | $0.0004877 | $0.0004692 | $0.0004838 | $0 | $0 |
| 2021-04-28 | $0.0004843 | $0.0004898 | $0.00003030 | $0.00003042 | $282.37 | $0 |
| 2021-04-29 | $0.00003043 | $0.00003059 | $0.00002909 | $0.00002973 | $27.20 | $0 |
| 2021-04-30 | $0.00002972 | $0.00003202 | $0.00002949 | $0.00003195 | $38.46 | $0 |