PX PX
Xếp hạng #?
04:49:13 23/06/2018
PX (PX)
Không hoạt động
Lịch sử giá PX (PX) Tháng 02/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-02-01 | $0.00005822 | $0.00005912 | $0.00004905 | $0.00004946 | $1.53 | $3,137.29 |
| 2017-02-02 | $0.00004945 | $0.00006081 | $0.00004916 | $0.00006071 | $0.5666 | $3,856.00 |
| 2017-02-03 | $0.00006069 | $0.00006203 | $0.00005059 | $0.00006179 | $0.3037 | $3,933.11 |
| 2017-02-04 | $0.00006188 | $0.00009405 | $0.00006091 | $0.00009386 | $46.12 | $5,984.88 |
| 2017-02-05 | $0.00009392 | $0.0001135 | $0.00009348 | $0.0001027 | $27.28 | $6,559.11 |
| 2017-02-06 | $0.0001028 | $0.0001145 | $0.00007245 | $0.00007267 | $2.00 | $4,640.47 |
| 2017-02-07 | $0.00007281 | $0.0001062 | $0.00006241 | $0.0001061 | $1.71 | $6,778.34 |
| 2017-02-08 | $0.0001062 | $0.0002247 | $0.00007455 | $0.0001169 | $208.92 | $7,516.47 |
| 2017-02-09 | $0.0001171 | $0.0001615 | $0.00006408 | $0.0001492 | $33.00 | $9,620.07 |
| 2017-02-10 | $0.0001493 | $0.0001589 | $0.00009467 | $0.0001582 | $16.22 | $10,222.50 |
| 2017-02-11 | $0.0001582 | $0.0001613 | $0.00008003 | $0.00009040 | $11.55 | $5,853.14 |
| 2017-02-12 | $0.00009032 | $0.00009032 | $0.00007983 | $0.00007993 | $5.56 | $5,185.05 |
| 2017-02-13 | $0.00007991 | $0.00009019 | $0.00007981 | $0.00008916 | $0.8916 | $5,791.62 |
| 2017-02-14 | $0.00008926 | $0.00009104 | $0.00006004 | $0.00006027 | $6.96 | $3,911.73 |
| 2017-02-15 | $0.00006037 | $0.00007062 | $0.00006009 | $0.00007052 | $0.5289 | $4,584.92 |
| 2017-02-16 | $0.00007054 | $0.00008267 | $0.00007054 | $0.00008220 | $2.02 | $5,345.53 |
| 2017-02-17 | $0.00008209 | $0.00008391 | $0.00008205 | $0.00008370 | $0.1046 | $5,444.93 |
| 2017-02-18 | $0.00008394 | $0.00008483 | $0.00007334 | $0.00007381 | $0.4390 | $4,803.72 |
| 2017-02-19 | $0.00007383 | $0.00008430 | $0.00007322 | $0.00007335 | $0.6392 | $4,775.36 |
| 2017-02-20 | $0.00007341 | $0.00008482 | $0.00006356 | $0.00006480 | $7.21 | $4,220.06 |
| 2017-02-21 | $0.00006476 | $0.0001220 | $0.00004361 | $0.00005576 | $95.74 | $3,632.82 |
| 2017-02-22 | $0.00005574 | $0.00007878 | $0.00005570 | $0.00007822 | $3.06 | $5,098.84 |
| 2017-02-23 | $0.00007821 | $0.00008092 | $0.00005765 | $0.00007000 | $19.39 | $4,570.28 |
| 2017-02-24 | $0.00007036 | $0.00008403 | $0.00007001 | $0.00008216 | $0.9530 | $5,378.82 |
| 2017-02-25 | $0.00008193 | $0.00008224 | $0.00007872 | $0.00008007 | $0.5719 | $5,243.25 |
| 2017-02-26 | $0.00008010 | $0.00008023 | $0.00004578 | $0.00006991 | $120.22 | $4,580.27 |
| 2017-02-27 | $0.00006983 | $0.00007092 | $0.00006980 | $0.00007080 | $1.18 | $4,638.46 |
| 2017-02-28 | $0.00007084 | $0.00008250 | $0.00005868 | $0.00007080 | $9.33 | $4,640.30 |