PoolStake PSK
Xếp hạng #?
14:22:11 14/06/2021
PoolStake (PSK)
Không theo dõi
Lịch sử giá PoolStake (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 |
|---|---|---|---|---|---|---|
| 2020-12-03 | $0.05055 | $0.2269 | $0.05055 | $0.1557 | $37,115.69 | $0 |
| 2020-12-04 | $0.1557 | $0.1578 | $0.1062 | $0.1173 | $4,276.83 | $0 |
| 2020-12-05 | $0.1173 | $0.1173 | $0.1060 | $0.1109 | $0 | $0 |
| 2020-12-06 | $0.1109 | $0.1127 | $0.1089 | $0.1121 | $0 | $0 |
| 2020-12-07 | $0.1121 | $0.1122 | $0.1088 | $0.1100 | $0 | $0 |
| 2020-12-08 | $0.1100 | $0.1107 | $0.1027 | $0.1032 | $0 | $0 |
| 2020-12-09 | $0.1032 | $0.1074 | $0.09917 | $0.1069 | $0 | $0 |
| 2020-12-10 | $0.1069 | $0.1071 | $0.1022 | $0.1044 | $0 | $0 |
| 2020-12-11 | $0.1044 | $0.1044 | $0.09986 | $0.1018 | $0 | $0 |
| 2020-12-12 | $0.1018 | $0.1411 | $0.1015 | $0.1411 | $94.70 | $0 |
| 2020-12-13 | $0.1411 | $0.1417 | $0.1108 | $0.1113 | $152.98 | $0 |
| 2020-12-14 | $0.1113 | $0.1524 | $0.1109 | $0.1521 | $15,736.49 | $0 |
| 2020-12-15 | $0.1521 | $0.1630 | $0.1115 | $0.1116 | $111.64 | $0 |
| 2020-12-16 | $0.1115 | $0.1450 | $0.1040 | $0.1397 | $10,822.46 | $0 |
| 2020-12-17 | $0.1397 | $0.1583 | $0.1235 | $0.1336 | $6,081.02 | $0 |
| 2020-12-18 | $0.1336 | $0.1336 | $0.1196 | $0.1297 | $0 | $0 |
| 2020-12-19 | $0.1297 | $0.1485 | $0.1174 | $0.1480 | $3,122.66 | $0 |
| 2020-12-20 | $0.1480 | $0.1481 | $0.1052 | $0.1052 | $5,804.32 | $0 |
| 2020-12-21 | $0.1052 | $0.1504 | $0.09742 | $0.1290 | $28,332.43 | $0 |
| 2020-12-22 | $0.1290 | $0.1594 | $0.1200 | $0.1594 | $14,856.00 | $0 |
| 2020-12-23 | $0.1595 | $0.1761 | $0.1459 | $0.1709 | $7,438.59 | $0 |
| 2020-12-24 | $0.1707 | $0.1813 | $0.1504 | $0.1649 | $20,912.78 | $0 |
| 2020-12-25 | $0.1650 | $0.1712 | $0.1577 | $0.1617 | $102.62 | $0 |
| 2020-12-26 | $0.1618 | $0.1622 | $0.1520 | $0.1547 | $13,469.99 | $0 |
| 2020-12-27 | $0.1547 | $0.1625 | $0.1515 | $0.1597 | $0 | $0 |
| 2020-12-28 | $0.1591 | $0.1628 | $0.1102 | $0.1111 | $9,899.66 | $0 |
| 2020-12-29 | $0.1111 | $0.1151 | $0.1073 | $0.1149 | $0 | $0 |
| 2020-12-30 | $0.1149 | $0.1195 | $0.1141 | $0.1195 | $0 | $0 |
| 2020-12-31 | $0.1195 | $0.1236 | $0.1146 | $0.1236 | $12,313.00 | $0 |