Pesa PES
Xếp hạng #?
19:59:16 06/03/2015
Pesa (PES)
Không hoạt động
Lịch sử giá Pesa (PES) Tháng 11/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-11-01 | $0.0001693 | $0.0002626 | $0.0001008 | $0.0001108 | $80.02 | $2,220.76 |
| 2014-11-02 | $0.0001109 | $0.0002410 | $0.00006517 | $0.0001075 | $56.51 | $2,156.41 |
| 2014-11-03 | $0.0001074 | $0.0001644 | $0.00009921 | $0.0001474 | $8.49 | $2,955.59 |
| 2014-11-04 | $0.0001472 | $0.0002768 | $0.0001468 | $0.0002644 | $30.54 | $5,301.59 |
| 2014-11-05 | $0.0002645 | $0.0002678 | $0.0001766 | $0.0002648 | $0.7249 | $5,309.79 |
| 2014-11-06 | $0.0002648 | $0.0002664 | $0.0001702 | $0.0002270 | $1.61 | $4,552.78 |
| 2014-11-07 | $0.0002274 | $0.0002274 | $0.0001564 | $0.0001712 | $28.25 | $3,433.26 |
| 2014-11-08 | $0.0001711 | $0.0002252 | $0.0001711 | $0.0002246 | $8.37 | $4,503.31 |
| 2014-11-09 | $0.0002245 | $0.0002698 | $0.0001379 | $0.0001417 | $91.58 | $2,841.02 |
| 2014-11-10 | $0.0001413 | $0.0001671 | $0.00008399 | $0.00008439 | $20.67 | $1,692.36 |
| 2014-11-11 | $0.00008415 | $0.0001146 | $0.00004026 | $0.00008457 | $59.32 | $1,695.98 |
| 2014-11-12 | $0.00008464 | $0.00009884 | $0.00008464 | $0.00009742 | $4.34 | $1,953.67 |
| 2014-11-13 | $0.00009827 | $0.0001665 | $0.00009827 | $0.0001304 | $633.72 | $2,615.66 |
| 2014-11-14 | $0.0001297 | $0.0001300 | $0.00009759 | $0.00009945 | $21.34 | $1,994.54 |
| 2014-11-15 | $0.00009991 | $0.0001362 | $0.00009576 | $0.0001316 | $2.92 | $2,640.15 |
| 2014-11-16 | $0.0001312 | $0.0001468 | $0.00006562 | $0.00006594 | $3.89 | $1,322.42 |
| 2014-11-17 | $0.00006602 | $0.0001937 | $0.00006602 | $0.0001123 | $21.38 | $2,253.17 |
| 2014-11-18 | $0.0001125 | $0.0001178 | $0.00009346 | $0.00009380 | $6.03 | $1,881.22 |
| 2014-11-19 | $0.00009347 | $0.00009662 | $0.00008257 | $0.00008372 | $14.02 | $1,679.12 |
| 2014-11-20 | $0.00008367 | $0.00008670 | $0.00007851 | $0.00008230 | $567.04 | $1,650.67 |
| 2014-11-21 | $0.00008231 | $0.0001497 | $0.00008231 | $0.0001053 | $49.88 | $2,110.97 |
| 2014-11-22 | $0.0001055 | $0.0001786 | $0.00006086 | $0.0001765 | $75.14 | $3,539.16 |
| 2014-11-23 | $0.0001766 | $0.0001799 | $0.0001187 | $0.0001213 | $1.29 | $2,433.02 |
| 2014-11-24 | $0.0001211 | $0.0001450 | $0.00009782 | $0.00009799 | $2.82 | $1,965.61 |
| 2014-11-25 | $0.00009799 | $0.0001140 | $0.00009799 | $0.0001126 | $0.3266 | $2,258.68 |
| 2014-11-26 | $0.0001128 | $0.0001128 | $0.00008048 | $0.00008104 | $30.13 | $1,625.59 |
| 2014-11-27 | $0.00008151 | $0.0001635 | $0.00008121 | $0.0001627 | $644.31 | $3,262.65 |
| 2014-11-28 | $0.0001625 | $0.0001684 | $0.0001577 | $0.0001656 | $85.63 | $3,322.47 |
| 2014-11-29 | $0.0001655 | $0.0001732 | $0.0001637 | $0.0001727 | $88.53 | $3,464.66 |
| 2014-11-30 | $0.0001727 | $0.0001760 | $0.0001717 | $0.0001736 | $84.24 | $3,482.62 |