Phalanx PXL
Xếp hạng #?
04:34:17 25/09/2016
Phalanx (PXL)
Không hoạt động
Lịch sử giá Phalanx (PXL) Tháng 05/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-05-01 | $0.008868 | $0.05242 | $0.001049 | $0.001807 | $2,938.79 | $3,260.25 |
| 2016-05-02 | $0.001808 | $0.001849 | $0.001038 | $0.001045 | $18.06 | $1,885.36 |
| 2016-05-03 | $0.001045 | $0.001465 | $0.0008949 | $0.0009006 | $7.90 | $1,625.20 |
| 2016-05-04 | $0.0009006 | $0.001303 | $0.0004898 | $0.0004959 | $11.67 | $894.79 |
| 2016-05-05 | $0.0004959 | $0.0005158 | $0.0004958 | $0.0005152 | $1.01 | $929.65 |
| 2016-05-06 | $0.0005152 | $0.0005306 | $0.0005141 | $0.0005287 | $0.09817 | $954.03 |
| 2016-05-07 | $0.0005285 | $0.0005288 | $0.0005263 | $0.0005271 | $0.09788 | $951.22 |
| 2016-05-08 | $0.001264 | $0.001268 | $0.001222 | $0.001229 | $0.3710 | $2,217.82 |
| 2016-05-09 | $0.001229 | $0.001229 | $0.001224 | $0.001225 | $0.2435 | $2,209.74 |
| 2016-05-10 | $0.0005801 | $0.0005803 | $0.0005657 | $0.0005723 | $1.62 | $1,032.76 |
| 2016-05-11 | $0.0005726 | $0.0005773 | $0.0005726 | $0.0005749 | $0.1725 | $1,037.38 |
| 2016-05-12 | $0.0005750 | $0.0005756 | $0.0005705 | $0.0005754 | $0.1726 | $1,038.34 |
| 2016-05-14 | $0.0005884 | $0.0005884 | $0.0005877 | $0.0005878 | $0.05878 | $1,060.70 |
| 2016-05-15 | $0.0005878 | $0.0005917 | $0.0005875 | $0.0005906 | $0.05906 | $1,065.77 |
| 2016-05-19 | $0.0005737 | $0.0005738 | $0.0005671 | $0.0005671 | $3.12 | $1,023.37 |
| 2016-05-20 | $0.0005659 | $0.0005728 | $0.0005642 | $0.0005708 | $1.35 | $1,029.93 |
| 2016-05-21 | $0.0005711 | $0.001127 | $0.0005698 | $0.001126 | $0.1463 | $2,031.51 |
| 2016-05-22 | $0.001126 | $0.001126 | $0.0005664 | $0.0005669 | $0.05669 | $1,022.94 |
| 2016-05-23 | $0.0005667 | $0.0005732 | $0.0005661 | $0.0005731 | $0.08024 | $1,034.20 |
| 2016-05-24 | $0.0005730 | $0.0005768 | $0.0005727 | $0.0005754 | $0.1151 | $1,038.28 |
| 2016-05-25 | $0.0005753 | $0.0005809 | $0.0005753 | $0.0005799 | $0.4059 | $1,046.44 |
| 2016-05-26 | $0.0005800 | $0.0005841 | $0.0005778 | $0.0005838 | $0.1168 | $1,053.53 |
| 2016-05-27 | $0.0004934 | $0.004145 | $0.0004910 | $0.004136 | $166.96 | $7,462.80 |
| 2016-05-28 | $0.002699 | $0.003681 | $0.0005004 | $0.002117 | $88.17 | $3,820.47 |
| 2016-05-29 | $0.002115 | $0.002117 | $0.0006793 | $0.0006885 | $3.30 | $1,242.42 |
| 2016-05-30 | $0.0006894 | $0.0007349 | $0.0006851 | $0.0007218 | $0.6857 | $1,302.56 |
| 2016-05-31 | $0.0007207 | $0.0007379 | $0.0007126 | $0.0007198 | $0.07198 | $1,298.90 |