Psilocybin PSY
Xếp hạng #?
23:24:07 02/05/2018
Psilocybin (PSY)
Không hoạt động
Lịch sử giá Psilocybin (PSY) Tháng 12/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-12-01 | $0.01953 | $0.01994 | $0.01951 | $0.01983 | $2.66 | $0 |
| 2017-12-02 | $0.01981 | $0.02037 | $0.01952 | $0.01991 | $2.67 | $0 |
| 2017-12-03 | $0.02878 | $0.02900 | $0.02594 | $0.02745 | $63.13 | $0 |
| 2017-12-04 | $0.02754 | $0.02839 | $0.01982 | $0.02117 | $1.91 | $0 |
| 2017-12-05 | $0.02121 | $0.02159 | $0.02092 | $0.02127 | $1.91 | $0 |
| 2017-12-11 | $0.02851 | $0.02851 | $0.02836 | $0.02836 | $24.80 | $0 |
| 2017-12-12 | $0.02845 | $0.03001 | $0.02779 | $0.02917 | $25.51 | $0 |
| 2017-12-13 | $0.02920 | $0.04213 | $0.02677 | $0.02760 | $58.66 | $0 |
| 2017-12-14 | $0.02751 | $0.04549 | $0.02720 | $0.02816 | $91.80 | $0 |
| 2017-12-15 | $0.02820 | $0.03073 | $0.02819 | $0.03002 | $31.22 | $0 |
| 2017-12-21 | $0.02545 | $0.02662 | $0.02545 | $0.02631 | $288.25 | $0 |
| 2017-12-22 | $0.02640 | $0.02666 | $0.01923 | $0.02143 | $234.81 | $0 |
| 2017-12-23 | $0.03295 | $0.03366 | $0.02416 | $0.02427 | $27.38 | $0 |
| 2017-12-24 | $0.02454 | $0.02899 | $0.02111 | $0.02342 | $15.18 | $0 |
| 2017-12-25 | $0.02367 | $0.03030 | $0.02300 | $0.02970 | $12.52 | $0 |
| 2017-12-26 | $0.02967 | $0.03341 | $0.02955 | $0.03276 | $26.14 | $0 |
| 2017-12-27 | $0.03278 | $0.03428 | $0.03047 | $0.03077 | $4.18 | $0 |
| 2017-12-29 | $0.03193 | $0.03237 | $0.03023 | $0.03110 | $2.91 | $0 |
| 2017-12-30 | $0.03102 | $0.03103 | $0.02858 | $0.02920 | $2.73 | $0 |
| 2017-12-31 | $0.02802 | $0.03034 | $0.02672 | $0.02967 | $4.90 | $0 |