Premine PMC
Xếp hạng #?
06:39:06 27/09/2014
Premine (PMC)
Không hoạt động
Lịch sử giá Premine (PMC) Tháng 05/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-05-01 | $0.05260 | $0.05367 | $0.03140 | $0.05024 | $53.45 | $25,069.36 |
| 2014-05-02 | $0.05020 | $0.05135 | $0.03110 | $0.05131 | $176.90 | $25,604.04 |
| 2014-05-03 | $0.05118 | $0.05118 | $0.03306 | $0.03984 | $14.04 | $19,878.36 |
| 2014-05-04 | $0.03991 | $0.05169 | $0.03971 | $0.04566 | $79.10 | $22,784.79 |
| 2014-05-05 | $0.04549 | $0.05090 | $0.03220 | $0.03252 | $85.52 | $16,227.38 |
| 2014-05-06 | $0.03251 | $0.04669 | $0.03185 | $0.04075 | $44.59 | $20,334.95 |
| 2014-05-07 | $0.04079 | $0.04372 | $0.03450 | $0.04300 | $53.32 | $21,459.25 |
| 2014-05-08 | $0.04299 | $0.04393 | $0.03077 | $0.03089 | $53.56 | $15,412.46 |
| 2014-05-09 | $0.03089 | $0.04304 | $0.03089 | $0.03156 | $367.74 | $15,746.74 |
| 2014-05-10 | $0.03163 | $0.04328 | $0.03152 | $0.04315 | $5.39 | $21,531.10 |
| 2014-05-11 | $0.04310 | $0.04323 | $0.03055 | $0.03094 | $56.88 | $15,439.81 |
| 2014-05-12 | $0.03090 | $0.04201 | $0.03077 | $0.04194 | $14.26 | $20,927.51 |
| 2014-05-13 | $0.04195 | $0.04199 | $0.02442 | $0.02447 | $38.54 | $12,208.58 |
| 2014-05-14 | $0.02446 | $0.03958 | $0.02446 | $0.02466 | $21.68 | $12,306.64 |
| 2014-05-15 | $0.02467 | $0.04037 | $0.02464 | $0.04023 | $5.23 | $20,077.17 |
| 2014-05-16 | $0.04025 | $0.04264 | $0.02539 | $0.03146 | $59.90 | $15,699.84 |
| 2014-05-17 | $0.03147 | $0.04290 | $0.03141 | $0.04261 | $33.87 | $21,262.29 |
| 2014-05-18 | $0.04259 | $0.04273 | $0.03137 | $0.03147 | $29.87 | $15,703.78 |
| 2014-05-19 | $0.03146 | $0.04220 | $0.03129 | $0.04012 | $21.43 | $20,021.43 |
| 2014-05-20 | $0.04016 | $0.04634 | $0.04012 | $0.04580 | $3.05 | $22,856.10 |
| 2014-05-21 | $0.04581 | $0.04657 | $0.03143 | $0.03196 | $13.11 | $15,950.54 |
| 2014-05-22 | $0.03198 | $0.04551 | $0.009402 | $0.009469 | $171.30 | $4,724.86 |
| 2014-05-23 | $0.009489 | $0.02710 | $0.002907 | $0.006706 | $134.80 | $3,346.12 |
| 2014-05-24 | $0.006716 | $0.02099 | $0.006711 | $0.01365 | $111.85 | $6,813.15 |
| 2014-05-25 | $0.01366 | $0.03157 | $0.01366 | $0.03131 | $26.76 | $15,621.64 |
| 2014-05-26 | $0.04860 | $0.05496 | $0.02569 | $0.02593 | $164.44 | $12,937.72 |
| 2014-05-27 | $0.02589 | $0.05158 | $0.02584 | $0.04998 | $7.57 | $24,941.92 |
| 2014-05-28 | $0.05004 | $0.05307 | $0.02507 | $0.05307 | $51.54 | $26,483.08 |
| 2014-05-29 | $0.05308 | $0.05308 | $0.02829 | $0.02840 | $68.96 | $14,173.30 |
| 2014-05-30 | $0.02840 | $0.03037 | $0.02424 | $0.02463 | $107.75 | $12,288.02 |
| 2014-05-31 | $0.02464 | $0.02500 | $0.02419 | $0.02496 | $0.6791 | $12,454.84 |