PX PX
Xếp hạng #?
04:49:13 23/06/2018
PX (PX)
Không hoạt động
Lịch sử giá PX (PX) Tháng 01/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-01-01 | $0.00003855 | $0.00003856 | $0.00002876 | $0.00002995 | $0.9952 | $1,767.12 |
| 2017-01-02 | $0.00002995 | $0.00004112 | $0.00002990 | $0.00003065 | $11.14 | $1,811.17 |
| 2017-01-03 | $0.00003065 | $0.00006264 | $0.00003065 | $0.00006264 | $114.61 | $3,706.55 |
| 2017-01-04 | $0.00006263 | $0.00006441 | $0.00004519 | $0.00005768 | $100.13 | $3,419.46 |
| 2017-01-05 | $0.00005774 | $0.00005949 | $0.00004552 | $0.00005053 | $2.74 | $3,001.42 |
| 2017-01-06 | $0.00005071 | $0.00005234 | $0.00004420 | $0.00004551 | $0.09101 | $2,707.00 |
| 2017-01-07 | $0.00002709 | $0.00003634 | $0.00002669 | $0.00003634 | $0.6360 | $2,166.45 |
| 2017-01-08 | $0.00003634 | $0.00003771 | $0.00003549 | $0.00003645 | $0.3645 | $2,176.59 |
| 2017-01-09 | $0.00003584 | $0.00004516 | $0.00003541 | $0.00003613 | $1.22 | $2,162.33 |
| 2017-01-10 | $0.00003611 | $0.00004558 | $0.00003604 | $0.00003630 | $6.57 | $2,176.60 |
| 2017-01-11 | $0.00003631 | $0.00003678 | $0.00003051 | $0.00003111 | $2.71 | $1,868.21 |
| 2017-01-12 | $0.00003111 | $0.00003304 | $0.00003023 | $0.00003221 | $0.2974 | $1,937.59 |
| 2017-01-13 | $0.00003215 | $0.00005606 | $0.00003120 | $0.00003291 | $20.91 | $1,982.93 |
| 2017-01-14 | $0.00003296 | $0.00003340 | $0.00002437 | $0.00002456 | $0.2440 | $1,482.25 |
| 2017-01-15 | $0.00002455 | $0.00003293 | $0.00002441 | $0.00003287 | $0.4285 | $1,987.96 |
| 2017-01-16 | $0.00003287 | $0.00003338 | $0.00002468 | $0.00003325 | $0.9862 | $2,021.52 |
| 2017-01-17 | $0.00003326 | $0.00004553 | $0.00003323 | $0.00004537 | $0.09073 | $2,775.51 |
| 2017-01-18 | $0.00004540 | $0.00004587 | $0.00002575 | $0.00002649 | $0.1105 | $1,623.77 |
| 2017-01-19 | $0.00002660 | $0.00003618 | $0.00002660 | $0.00003598 | $0.1871 | $2,209.25 |
| 2017-01-20 | $0.00003596 | $0.00003596 | $0.00003593 | $0.00003593 | $0.1868 | $2,206.06 |
| 2017-01-21 | $0.00002762 | $0.00002781 | $0.00002744 | $0.00002765 | $8.44 | $1,708.44 |
| 2017-01-22 | $0.00002765 | $0.00003694 | $0.00002693 | $0.00003694 | $4.23 | $2,287.48 |
| 2017-01-23 | $0.00003699 | $0.00004615 | $0.00002759 | $0.00003686 | $5.63 | $2,290.74 |
| 2017-01-24 | $0.00003643 | $0.00003697 | $0.00003569 | $0.00003569 | $0.09634 | $2,223.72 |
| 2017-01-25 | $0.00003571 | $0.00003613 | $0.00003567 | $0.00003606 | $0.1875 | $2,250.52 |
| 2017-01-26 | $0.00003610 | $0.00004589 | $0.00003609 | $0.00004588 | $10.13 | $2,869.90 |
| 2017-01-27 | $0.00004588 | $0.00005539 | $0.00004579 | $0.00005519 | $0.6622 | $3,461.08 |
| 2017-01-28 | $0.00005518 | $0.00005543 | $0.00005518 | $0.00005530 | $0.5530 | $3,476.11 |
| 2017-01-29 | $0.00003689 | $0.00004616 | $0.00003689 | $0.00004598 | $0.4312 | $2,895.65 |
| 2017-01-30 | $0.00004597 | $0.00005538 | $0.00004597 | $0.00005524 | $0.4051 | $3,491.73 |
| 2017-01-31 | $0.00005522 | $0.00005832 | $0.00004767 | $0.00005823 | $0.4516 | $3,687.68 |