Pesa PES
Xếp hạng #?
19:59:16 06/03/2015
Pesa (PES)
Không hoạt động
Lịch sử giá Pesa (PES) Tháng 12/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-12-01 | $0.0001283 | $0.0001304 | $0.0001094 | $0.0001100 | $4.09 | $2,206.08 |
| 2014-12-02 | $0.0001100 | $0.0001114 | $0.0001096 | $0.0001111 | $0.6728 | $2,228.91 |
| 2014-12-04 | $0.00009019 | $0.0002583 | $0.00009012 | $0.0001441 | $633.73 | $2,891.39 |
| 2014-12-05 | $0.0001441 | $0.0001445 | $0.0001073 | $0.0001093 | $8.25 | $2,192.18 |
| 2014-12-06 | $0.0001093 | $0.0001354 | $0.0001076 | $0.0001162 | $36.31 | $2,330.48 |
| 2014-12-07 | $0.0001162 | $0.0001167 | $0.0001157 | $0.0001163 | $1.41 | $2,332.41 |
| 2014-12-08 | $0.0001162 | $0.0001383 | $0.0001158 | $0.0001339 | $1.34 | $2,685.98 |
| 2014-12-09 | $0.0001339 | $0.0001420 | $0.0001276 | $0.0001409 | $1.53 | $2,826.03 |
| 2014-12-10 | $0.0001409 | $0.0002378 | $0.0001083 | $0.0002009 | $108.24 | $4,029.64 |
| 2014-12-11 | $0.0001997 | $0.0002109 | $0.0001783 | $0.0001858 | $671.89 | $3,726.27 |
| 2014-12-12 | $0.0001860 | $0.0001867 | $0.0001333 | $0.0001375 | $77.89 | $2,757.90 |
| 2014-12-13 | $0.0001368 | $0.0001466 | $0.0001359 | $0.0001459 | $0.5790 | $2,926.53 |
| 2014-12-14 | $0.0001456 | $0.0001461 | $0.00007299 | $0.00008439 | $81.82 | $1,692.79 |
| 2014-12-15 | $0.00008433 | $0.00008444 | $0.00008278 | $0.00008278 | $0.1804 | $1,660.55 |
| 2014-12-17 | $0.00007877 | $0.00007885 | $0.00007564 | $0.00007675 | $0.1692 | $1,539.43 |
| 2014-12-18 | $0.00007675 | $0.0001531 | $0.00007334 | $0.00009965 | $450.82 | $1,998.79 |
| 2014-12-19 | $0.00009958 | $0.0001014 | $0.00009817 | $0.00009979 | $0.2909 | $2,001.58 |
| 2014-12-20 | $0.0001096 | $0.0001288 | $0.00008376 | $0.0001287 | $20.43 | $2,581.22 |
| 2014-12-21 | $0.0001285 | $0.0001286 | $0.00009619 | $0.00009625 | $1.55 | $1,930.71 |
| 2014-12-22 | $0.00009632 | $0.0001002 | $0.00009613 | $0.00009957 | $1.61 | $1,997.16 |
| 2014-12-23 | $0.00009961 | $0.0001009 | $0.00009888 | $0.0001004 | $0.8179 | $2,013.34 |
| 2014-12-24 | $0.0001003 | $0.0001005 | $0.00009962 | $0.00009999 | $0.4730 | $2,005.58 |
| 2014-12-25 | $0.00009991 | $0.0001000 | $0.00009826 | $0.00009840 | $0.4655 | $1,973.84 |
| 2014-12-26 | $0.00006775 | $0.00006960 | $0.00006773 | $0.00006886 | $33.13 | $1,381.32 |
| 2014-12-27 | $0.00006879 | $0.00009804 | $0.00006814 | $0.00008844 | $37.30 | $1,774.03 |
| 2014-12-28 | $0.00008852 | $0.00009843 | $0.00008710 | $0.00009834 | $1.13 | $1,972.66 |
| 2014-12-29 | $0.00009849 | $0.00009928 | $0.00009703 | $0.00009726 | $1.12 | $1,950.99 |
| 2014-12-30 | $0.00006920 | $0.00006920 | $0.00006806 | $0.00006836 | $1.17 | $1,371.26 |
| 2014-12-31 | $0.00006840 | $0.00006854 | $0.00006825 | $0.00006841 | $0.3486 | $1,372.26 |