Pesobit PSB
Xếp hạng #?
00:59:20 29/11/2017
Pesobit (PSB)
Không hoạt động
Lịch sử giá Pesobit (PSB) Tháng 10/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-10-01 | $0.004606 | $0.005143 | $0.004520 | $0.005143 | $57.58 | $171,432 |
| 2017-10-02 | $0.005141 | $0.005269 | $0.004684 | $0.004711 | $131.47 | $157,040 |
| 2017-10-03 | $0.004711 | $0.004874 | $0.004587 | $0.004870 | $91.03 | $162,370 |
| 2017-10-04 | $0.004881 | $0.004912 | $0.003777 | $0.004724 | $267.66 | $157,518 |
| 2017-10-05 | $0.004728 | $0.004803 | $0.003943 | $0.004756 | $45.58 | $158,622 |
| 2017-10-06 | $0.004756 | $0.004812 | $0.004060 | $0.004678 | $45.60 | $156,061 |
| 2017-10-07 | $0.004680 | $0.005181 | $0.004283 | $0.005168 | $341.79 | $172,429 |
| 2017-10-08 | $0.005155 | $0.005306 | $0.005137 | $0.005290 | $9.58 | $176,501 |
| 2017-10-09 | $0.004424 | $0.004675 | $0.004376 | $0.004595 | $2.03 | $153,348 |
| 2017-10-10 | $0.004595 | $0.005635 | $0.004595 | $0.005478 | $104.30 | $182,849 |
| 2017-10-11 | $0.005477 | $0.005850 | $0.005434 | $0.005545 | $214.07 | $185,129 |
| 2017-10-12 | $0.005550 | $0.006238 | $0.005536 | $0.006238 | $200.51 | $208,269 |
| 2017-10-13 | $0.006257 | $0.006759 | $0.006217 | $0.006502 | $209.02 | $217,143 |
| 2017-10-14 | $0.006504 | $0.006843 | $0.006443 | $0.006834 | $156.22 | $228,252 |
| 2017-10-15 | $0.006846 | $0.007071 | $0.005181 | $0.007000 | $670.39 | $233,846 |
| 2017-10-16 | $0.007001 | $0.007377 | $0.005344 | $0.007338 | $463.04 | $245,183 |
| 2017-10-17 | $0.007339 | $0.007360 | $0.007120 | $0.007155 | $290.11 | $239,091 |
| 2017-10-18 | $0.006358 | $0.006790 | $0.006091 | $0.006757 | $175.18 | $225,840 |
| 2017-10-19 | $0.006761 | $0.006947 | $0.006699 | $0.006903 | $7.58 | $230,757 |
| 2017-10-20 | $0.007354 | $0.007516 | $0.007326 | $0.007402 | $74.02 | $247,474 |
| 2017-10-21 | $0.007386 | $0.007617 | $0.007260 | $0.007395 | $7.54 | $247,271 |
| 2017-10-22 | $0.007397 | $0.007462 | $0.006610 | $0.007426 | $5.33 | $248,370 |
| 2017-10-23 | $0.007414 | $0.007523 | $0.007024 | $0.007289 | $730.40 | $243,827 |
| 2017-10-24 | $0.007273 | $0.007273 | $0.006042 | $0.006068 | $72.81 | $202,994 |
| 2017-10-25 | $0.006070 | $0.006924 | $0.005132 | $0.005448 | $106.03 | $182,300 |
| 2017-10-26 | $0.005448 | $0.005685 | $0.005412 | $0.005591 | $3.32 | $187,108 |
| 2017-10-27 | $0.005592 | $0.007410 | $0.005512 | $0.007357 | $1,564.84 | $246,242 |
| 2017-10-28 | $0.007377 | $0.007514 | $0.005376 | $0.005449 | $59.06 | $182,404 |
| 2017-10-29 | $0.005442 | $0.006006 | $0.005396 | $0.005821 | $40.94 | $194,898 |
| 2017-10-30 | $0.005788 | $0.007646 | $0.005730 | $0.007624 | $0.9695 | $255,301 |
| 2017-10-31 | $0.007598 | $0.007731 | $0.005923 | $0.006062 | $15.05 | $203,007 |