PoolStake PSK
Xếp hạng #?
14:22:11 14/06/2021
PoolStake (PSK)
Không theo dõi
Lịch sử giá PoolStake (PSK) Tháng 01/2021
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2021-01-01 | $0.1236 | $0.1295 | $0.1227 | $0.1233 | $0 | $0 |
| 2021-01-02 | $0.1233 | $0.1363 | $0.1089 | $0.1257 | $14,282.33 | $0 |
| 2021-01-03 | $0.1257 | $0.1401 | $0.1157 | $0.1216 | $6,053.16 | $0 |
| 2021-01-04 | $0.1211 | $0.1400 | $0.1125 | $0.1289 | $0 | $0 |
| 2021-01-05 | $0.1288 | $0.1497 | $0.1117 | $0.1451 | $537.18 | $0 |
| 2021-01-06 | $0.1449 | $0.1628 | $0.1291 | $0.1628 | $0 | $0 |
| 2021-01-07 | $0.1629 | $0.1754 | $0.1193 | $0.1202 | $0 | $0 |
| 2021-01-08 | $0.1204 | $0.1408 | $0.1075 | $0.1402 | $0 | $0 |
| 2021-01-09 | $0.1402 | $0.1412 | $0.1089 | $0.1145 | $185.40 | $0 |
| 2021-01-10 | $0.1143 | $0.1509 | $0.1097 | $0.1367 | $159.42 | $0 |
| 2021-01-11 | $0.1366 | $0.1366 | $0.07990 | $0.1190 | $0 | $0 |
| 2021-01-12 | $0.1190 | $0.1293 | $0.09864 | $0.1023 | $46.67 | $0 |
| 2021-01-13 | $0.1023 | $0.1046 | $0.08806 | $0.1021 | $0 | $0 |
| 2021-01-14 | $0.1022 | $0.1090 | $0.09897 | $0.1047 | $0 | $0 |
| 2021-01-15 | $0.1047 | $0.1077 | $0.07608 | $0.08086 | $4,505.72 | $0 |
| 2021-01-16 | $0.08086 | $0.08790 | $0.08069 | $0.08358 | $119.44 | $0 |
| 2021-01-17 | $0.08355 | $0.08474 | $0.07766 | $0.07867 | $0 | $0 |
| 2021-01-18 | $0.07852 | $0.07866 | $0.06594 | $0.06813 | $139.43 | $0 |
| 2021-01-19 | $0.06811 | $0.08434 | $0.06801 | $0.07685 | $8,714.25 | $0 |
| 2021-01-20 | $0.07685 | $0.07685 | $0.06004 | $0.06867 | $139.86 | $0 |
| 2021-01-21 | $0.06871 | $0.08982 | $0.06784 | $0.07949 | $0 | $0 |
| 2021-01-22 | $0.07949 | $0.08675 | $0.07466 | $0.08457 | $0 | $0 |
| 2021-01-23 | $0.08458 | $0.08558 | $0.08097 | $0.08220 | $8,415.78 | $0 |
| 2021-01-24 | $0.08220 | $0.08301 | $0.07791 | $0.07791 | $0 | $0 |
| 2021-01-25 | $0.07786 | $0.1605 | $0.02268 | $0.1445 | $0 | $0 |
| 2021-01-26 | $0.1445 | $0.1515 | $0.08553 | $0.08725 | $0 | $0 |
| 2021-01-27 | $0.08725 | $0.1432 | $0.07860 | $0.1366 | $0 | $0 |
| 2021-01-28 | $0.1366 | $0.1543 | $0.1346 | $0.1517 | $0 | $0 |
| 2021-01-29 | $0.1517 | $0.1634 | $0.1461 | $0.1527 | $0 | $0 |
| 2021-01-30 | $0.1527 | $0.1545 | $0.1469 | $0.1525 | $0 | $0 |
| 2021-01-31 | $0.1524 | $0.1524 | $0.1425 | $0.1454 | $0 | $0 |