Pool of Stake PSK
Xếp hạng #?
08:35:08 27/01/2021
Pool of Stake (PSK)
Không theo dõi
Lịch sử giá Pool of Stake (PSK) Tháng 12/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-12-01 | $0.006634 | $0.007024 | $0.002773 | $0.006498 | $43,929.94 | $318,460 |
| 2020-12-02 | $0.006496 | $0.006642 | $0.005858 | $0.005984 | $4,863.01 | $293,253 |
| 2020-12-03 | $0.005984 | $0.006796 | $0.005756 | $0.006710 | $60,886.85 | $328,859 |
| 2020-12-04 | $0.006710 | $0.006839 | $0.002950 | $0.005740 | $56,426.60 | $281,316 |
| 2020-12-05 | $0.005739 | $0.006396 | $0.005660 | $0.006221 | $78,827.16 | $304,894 |
| 2020-12-06 | $0.006222 | $0.006480 | $0.003030 | $0.004814 | $26,273.80 | $235,897 |
| 2020-12-07 | $0.004815 | $0.006007 | $0.003251 | $0.003285 | $9,649.43 | $160,997 |
| 2020-12-08 | $0.003285 | $0.006440 | $0.003266 | $0.005930 | $34,932.94 | $290,634 |
| 2020-12-09 | $0.005929 | $0.006302 | $0.005199 | $0.005922 | $17,018.53 | $290,240 |
| 2020-12-10 | $0.005923 | $0.006013 | $0.004888 | $0.005804 | $58,709.04 | $284,452 |
| 2020-12-11 | $0.005804 | $0.009739 | $0.005527 | $0.008519 | $65,565.00 | $417,505 |
| 2020-12-12 | $0.008520 | $0.008766 | $0.007794 | $0.007994 | $32,482.46 | $391,753 |
| 2020-12-13 | $0.007992 | $0.008180 | $0.004375 | $0.005767 | $18,467.17 | $282,633 |
| 2020-12-14 | $0.005768 | $0.009445 | $0.005768 | $0.009076 | $22,395.91 | $444,801 |
| 2020-12-15 | $0.009076 | $0.009395 | $0.007660 | $0.008270 | $33,860.67 | $405,314 |
| 2020-12-16 | $0.008270 | $0.008872 | $0.004975 | $0.005114 | $24,357.37 | $250,635 |
| 2020-12-17 | $0.005113 | $0.005798 | $0.005022 | $0.005144 | $36,638.57 | $252,112 |
| 2020-12-18 | $0.005143 | $0.008399 | $0.005059 | $0.008399 | $0 | $411,624 |
| 2020-12-19 | $0.008403 | $0.008525 | $0.005218 | $0.005282 | $7.38 | $258,832 |
| 2020-12-20 | $0.005281 | $0.009076 | $0.005148 | $0.008378 | $157.36 | $410,603 |
| 2020-12-21 | $0.008377 | $0.008496 | $0.006632 | $0.006633 | $0.3910 | $325,056 |
| 2020-12-22 | $0.006614 | $0.006840 | $0.004966 | $0.005082 | $2.54 | $249,044 |
| 2020-12-23 | $0.005085 | $0.008547 | $0.004882 | $0.006636 | $9,119.94 | $325,193 |
| 2020-12-24 | $0.006625 | $0.01027 | $0.006317 | $0.006333 | $6.02 | $310,370 |
| 2020-12-25 | $0.006332 | $0.007497 | $0.006019 | $0.007488 | $0 | $366,966 |
| 2020-12-26 | $0.007485 | $0.008044 | $0.007439 | $0.007942 | $0 | $389,228 |
| 2020-12-27 | $0.007944 | $0.008419 | $0.007880 | $0.008018 | $0 | $392,942 |
| 2020-12-28 | $0.008009 | $0.008383 | $0.007998 | $0.008316 | $0 | $407,523 |
| 2020-12-29 | $0.008315 | $0.008391 | $0.007961 | $0.008387 | $0 | $411,026 |
| 2020-12-30 | $0.008386 | $0.008821 | $0.008386 | $0.008794 | $0 | $430,955 |
| 2020-12-31 | $0.008796 | $0.008899 | $0.008583 | $0.008807 | $0 | $431,588 |