Premine PMC
Xếp hạng #?
06:39:06 27/09/2014
Premine (PMC)
Không hoạt động
Lịch sử giá Premine (PMC) Tháng 04/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-04-01 | $0.03071 | $0.06284 | $0.02948 | $0.04426 | $48.37 | $22,084.24 |
| 2014-04-02 | $0.04433 | $0.1978 | $0.03646 | $0.06841 | $15.39 | $34,134.24 |
| 2014-04-03 | $0.06830 | $0.06883 | $0.03751 | $0.04002 | $2.65 | $19,972.28 |
| 2014-04-04 | $0.04011 | $0.04337 | $0.02879 | $0.02912 | $69.54 | $14,532.18 |
| 2014-04-05 | $0.02907 | $0.04927 | $0.02891 | $0.03193 | $129.46 | $15,932.72 |
| 2014-04-06 | $0.03203 | $0.05111 | $0.02718 | $0.05111 | $77.51 | $25,501.64 |
| 2014-04-07 | $0.05121 | $0.05141 | $0.02927 | $0.02934 | $121.77 | $14,642.46 |
| 2014-04-08 | $0.02923 | $0.05461 | $0.02919 | $0.04738 | $222.05 | $23,640.57 |
| 2014-04-09 | $0.04739 | $0.04951 | $0.03832 | $0.04868 | $105.22 | $24,293.77 |
| 2014-04-10 | $0.04870 | $0.06234 | $0.03438 | $0.04726 | $55.57 | $23,582.74 |
| 2014-04-11 | $0.04686 | $0.05580 | $0.03365 | $0.03747 | $132.00 | $18,696.93 |
| 2014-04-12 | $0.03746 | $0.05952 | $0.03618 | $0.05886 | $43.34 | $29,369.94 |
| 2014-04-13 | $0.05891 | $0.06374 | $0.03775 | $0.03953 | $182.09 | $19,724.22 |
| 2014-04-14 | $0.03955 | $0.06084 | $0.03891 | $0.05469 | $193.64 | $27,289.01 |
| 2014-04-15 | $0.05464 | $0.1446 | $0.02351 | $0.1436 | $4.51 | $71,674.86 |
| 2014-04-16 | $0.1455 | $0.1510 | $0.03924 | $0.05502 | $127.58 | $27,454.78 |
| 2014-04-17 | $0.05519 | $0.05627 | $0.03914 | $0.04668 | $145.99 | $23,294.77 |
| 2014-04-18 | $0.04667 | $0.04770 | $0.03083 | $0.04746 | $854.60 | $23,680.34 |
| 2014-04-19 | $0.04745 | $0.07113 | $0.04268 | $0.04436 | $79.73 | $22,136.54 |
| 2014-04-20 | $0.04438 | $0.1261 | $0.04423 | $0.05923 | $1.94 | $29,557.12 |
| 2014-04-21 | $0.06629 | $0.07839 | $0.05013 | $0.05013 | $5.24 | $25,013.87 |
| 2014-04-22 | $0.05010 | $0.09273 | $0.03540 | $0.09271 | $615.08 | $46,260.09 |
| 2014-04-23 | $0.09279 | $0.1083 | $0.04408 | $0.09777 | $450.36 | $48,786.88 |
| 2014-04-24 | $0.09767 | $0.09797 | $0.04045 | $0.04154 | $239.77 | $20,727.76 |
| 2014-04-25 | $0.04151 | $0.07208 | $0.03766 | $0.03937 | $22.35 | $19,646.03 |
| 2014-04-26 | $0.03939 | $0.06959 | $0.03832 | $0.03947 | $20.51 | $19,694.13 |
| 2014-04-27 | $0.03935 | $0.06201 | $0.02837 | $0.02837 | $261.01 | $14,154.28 |
| 2014-04-28 | $0.02800 | $0.04475 | $0.02770 | $0.03528 | $55.77 | $17,606.92 |
| 2014-04-29 | $0.03526 | $0.04491 | $0.03488 | $0.04472 | $0.04808 | $22,315.73 |
| 2014-04-30 | $0.04469 | $0.05285 | $0.03058 | $0.05260 | $51.69 | $26,246.55 |