Pesa PES
Xếp hạng #?
19:59:16 06/03/2015
Pesa (PES)
Không hoạt động
Lịch sử giá Pesa (PES) Tháng 01/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-01-01 | $0.00006927 | $0.00006936 | $0.00006908 | $0.00006913 | $0.2863 | $1,386.76 |
| 2015-01-02 | $0.00006910 | $0.00006948 | $0.00006898 | $0.00006937 | $0.2873 | $1,391.53 |
| 2015-01-03 | $0.00008124 | $0.0001024 | $0.00008124 | $0.00008432 | $4.72 | $1,691.44 |
| 2015-01-04 | $0.00008434 | $0.00009955 | $0.00006416 | $0.00009511 | $7.73 | $1,907.79 |
| 2015-01-05 | $0.00009543 | $0.0001030 | $0.00009543 | $0.0001016 | $0.1957 | $2,037.06 |
| 2015-01-06 | $0.0001016 | $0.0001064 | $0.0001000 | $0.0001059 | $1.38 | $2,124.02 |
| 2015-01-07 | $0.0001058 | $0.0001072 | $0.00006645 | $0.00006770 | $6.92 | $1,357.93 |
| 2015-01-08 | $0.00006765 | $0.00008419 | $0.00006490 | $0.00008217 | $0.1741 | $1,648.25 |
| 2015-01-09 | $0.00008189 | $0.00008442 | $0.00008135 | $0.00008422 | $0.1785 | $1,689.31 |
| 2015-01-10 | $0.00008422 | $0.00008422 | $0.00008422 | $0.00008422 | $0.1785 | $1,689.31 |
| 2015-01-12 | $0.00009865 | $0.0001005 | $0.00007209 | $0.00008034 | $14.14 | $1,611.49 |
| 2015-01-13 | $0.00008022 | $0.00008048 | $0.00005498 | $0.00005647 | $0.9664 | $1,132.62 |
| 2015-01-14 | $0.00005597 | $0.00005597 | $0.00004288 | $0.00004453 | $1.63 | $893.13 |
| 2015-01-15 | $0.00004422 | $0.00005173 | $0.00004422 | $0.00004886 | $1.79 | $980.00 |
| 2015-01-18 | $0.00006277 | $0.00006998 | $0.00006224 | $0.00006731 | $0.4307 | $1,350.12 |
| 2015-01-19 | $0.00006767 | $0.00006914 | $0.00004795 | $0.00004942 | $2.99 | $991.26 |
| 2015-01-20 | $0.00004897 | $0.00004951 | $0.00004781 | $0.00004825 | $2.92 | $967.75 |
| 2015-01-23 | $0.00005335 | $0.00005401 | $0.00005180 | $0.00005356 | $3.36 | $1,074.39 |
| 2015-01-24 | $0.00005352 | $0.00005709 | $0.00005316 | $0.00005700 | $0.9915 | $1,143.44 |
| 2015-01-25 | $0.00005689 | $0.00005862 | $0.00005615 | $0.00005633 | $0.9798 | $1,129.95 |
| 2015-01-26 | $0.00005958 | $0.00006768 | $0.00005554 | $0.00006290 | $7.06 | $1,261.67 |
| 2015-01-27 | $0.00006283 | $0.00007939 | $0.00005392 | $0.00007904 | $5.80 | $1,585.49 |
| 2015-01-28 | $0.00007901 | $0.00007996 | $0.00006130 | $0.00006316 | $0.5721 | $1,266.85 |
| 2015-01-29 | $0.00006300 | $0.00006370 | $0.00005297 | $0.00005604 | $0.7649 | $1,124.15 |
| 2015-01-30 | $0.00005587 | $0.00006800 | $0.00004865 | $0.00006340 | $0.4343 | $1,271.70 |
| 2015-01-31 | $0.00006340 | $0.00006538 | $0.00006057 | $0.00006089 | $0.1218 | $1,221.37 |