Psilocybin PSY
Xếp hạng #?
23:24:07 02/05/2018
Psilocybin (PSY)
Không hoạt động
Lịch sử giá Psilocybin (PSY) Tháng 02/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-02-01 | $0.03417 | $0.03432 | $0.02886 | $0.03039 | $184.90 | $0 |
| 2018-02-02 | $0.03033 | $0.03033 | $0.02576 | $0.02915 | $6.96 | $0 |
| 2018-02-03 | $0.02925 | $0.03012 | $0.02533 | $0.02578 | $5.60 | $0 |
| 2018-02-04 | $0.02579 | $0.02617 | $0.02211 | $0.02344 | $5.09 | $0 |
| 2018-02-05 | $0.02695 | $0.02960 | $0.02466 | $0.02565 | $94.84 | $0 |
| 2018-02-06 | $0.02568 | $0.02698 | $0.02197 | $0.02621 | $96.92 | $0 |
| 2018-02-08 | $0.03125 | $0.03145 | $0.03000 | $0.03061 | $0.9184 | $0 |
| 2018-02-09 | $0.03071 | $0.03071 | $0.02926 | $0.02937 | $0.8810 | $0 |
| 2018-02-10 | $0.03286 | $0.03295 | $0.03043 | $0.03166 | $23.63 | $0 |
| 2018-02-11 | $0.03163 | $0.03163 | $0.02212 | $0.02956 | $95.24 | $0 |
| 2018-02-12 | $0.02975 | $0.03288 | $0.02509 | $0.03251 | $13.33 | $0 |
| 2018-02-13 | $0.03257 | $0.03271 | $0.03071 | $0.03117 | $0.8602 | $0 |
| 2018-02-15 | $0.03722 | $0.03722 | $0.03616 | $0.03699 | $22.62 | $0 |
| 2018-02-16 | $0.03683 | $0.03750 | $0.03558 | $0.03646 | $12.77 | $0 |
| 2018-02-18 | $0.02956 | $0.03095 | $0.02951 | $0.02964 | $2.96 | $0 |
| 2018-02-19 | $0.02950 | $0.03197 | $0.02941 | $0.03170 | $3.17 | $0 |
| 2018-02-20 | $0.03173 | $0.07564 | $0.03173 | $0.06592 | $6,375.95 | $0 |
| 2018-02-21 | $0.07829 | $0.09684 | $0.06436 | $0.08413 | $3,178.37 | $0 |
| 2018-02-22 | $0.08405 | $0.08854 | $0.04129 | $0.04129 | $213.98 | $0 |
| 2018-02-23 | $0.04125 | $0.07259 | $0.04023 | $0.07112 | $104.88 | $0 |
| 2018-02-24 | $0.07103 | $0.07349 | $0.03993 | $0.06982 | $5.99 | $0 |
| 2018-02-25 | $0.06971 | $0.07040 | $0.04147 | $0.04270 | $5.71 | $0 |
| 2018-02-26 | $0.04276 | $0.04645 | $0.03907 | $0.03907 | $111.19 | $0 |
| 2018-02-27 | $0.03918 | $0.04116 | $0.03865 | $0.04004 | $6.39 | $0 |
| 2018-02-28 | $0.03999 | $0.07283 | $0.03906 | $0.07176 | $427.15 | $0 |