PX PX
Xếp hạng #?
04:49:13 23/06/2018
PX (PX)
Không hoạt động
Lịch sử giá PX (PX) Tháng 05/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-05-03 | $0.0001759 | $0.0001791 | $0.0001748 | $0.0001788 | $0.5364 | $13,169.48 |
| 2017-05-04 | $0.0001789 | $0.0002252 | $0.0001789 | $0.0002153 | $5.12 | $15,873.11 |
| 2017-05-05 | $0.0002157 | $0.0002265 | $0.0002142 | $0.0002197 | $0.8286 | $16,237.01 |
| 2017-05-07 | $0.0002039 | $0.0002076 | $0.0002028 | $0.0002076 | $6.53 | $15,395.95 |
| 2017-05-08 | $0.0002076 | $0.0002930 | $0.0001654 | $0.0002930 | $53.01 | $21,728.88 |
| 2017-05-09 | $0.0002931 | $0.0003471 | $0.0002918 | $0.0003160 | $10.47 | $23,495.56 |
| 2017-05-10 | $0.0003162 | $0.0003196 | $0.0003094 | $0.0003164 | $10.31 | $23,563.49 |
| 2017-05-11 | $0.0003170 | $0.0003512 | $0.0003136 | $0.0003468 | $15.82 | $25,922.38 |
| 2017-05-12 | $0.0003472 | $0.0003479 | $0.0001833 | $0.0002718 | $3.08 | $20,357.62 |
| 2017-05-13 | $0.0002713 | $0.0002790 | $0.0002585 | $0.0002772 | $2.18 | $20,779.28 |
| 2017-05-16 | $0.0002092 | $0.0002096 | $0.0002072 | $0.0002087 | $3.13 | $15,707.60 |
| 2017-05-17 | $0.0002956 | $0.0003089 | $0.0002145 | $0.0002176 | $11.19 | $16,396.93 |
| 2017-05-18 | $0.0002174 | $0.0002265 | $0.0002169 | $0.0002261 | $3.78 | $17,064.95 |
| 2017-05-19 | $0.0002263 | $0.0003149 | $0.0002263 | $0.0003143 | $10.25 | $23,764.80 |
| 2017-05-20 | $0.0003140 | $0.0003481 | $0.0002973 | $0.0003479 | $5.51 | $26,337.32 |
| 2017-05-21 | $0.0003478 | $0.0003550 | $0.0003009 | $0.0003049 | $0.6098 | $23,105.61 |
| 2017-05-22 | $0.0003059 | $0.0003822 | $0.0003048 | $0.0003588 | $2.37 | $27,222.52 |
| 2017-05-23 | $0.0003583 | $0.0003857 | $0.0003583 | $0.0003828 | $1.91 | $29,061.71 |
| 2017-05-24 | $0.0002190 | $0.0002238 | $0.0002159 | $0.0002196 | $5.51 | $16,696.38 |
| 2017-05-25 | $0.0002191 | $0.0002485 | $0.0002091 | $0.0002161 | $5.42 | $16,444.38 |
| 2017-05-26 | $0.0004115 | $0.0004519 | $0.0003036 | $0.0004236 | $12.75 | $32,279.11 |
| 2017-05-27 | $0.0004250 | $0.0004378 | $0.0003582 | $0.0003865 | $0.8544 | $29,474.59 |
| 2017-05-29 | $0.0004239 | $0.0004415 | $0.0004168 | $0.0004323 | $0.2275 | $33,027.47 |
| 2017-05-30 | $0.0004328 | $0.0004406 | $0.0004224 | $0.0004376 | $0.2303 | $33,453.96 |
| 2017-05-31 | $0.0002826 | $0.0004624 | $0.0002826 | $0.0004570 | $20.06 | $35,028.98 |