PX PX
Xếp hạng #?
04:49:13 23/06/2018
PX (PX)
Không hoạt động
Lịch sử giá PX (PX) Tháng 06/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-06-01 | $0.0004574 | $0.0005529 | $0.0004574 | $0.0005517 | $54.04 | $42,340.35 |
| 2017-06-02 | $0.0005519 | $0.0006064 | $0.0003331 | $0.0003466 | $57.39 | $26,637.59 |
| 2017-06-03 | $0.0003465 | $0.0006127 | $0.0003403 | $0.0006098 | $0.2541 | $46,913.22 |
| 2017-06-04 | $0.0006082 | $0.0006378 | $0.0003713 | $0.0006291 | $67.82 | $48,453.56 |
| 2017-06-05 | $0.0006292 | $0.0006968 | $0.0006292 | $0.0006717 | $119.87 | $51,906.88 |
| 2017-06-06 | $0.0006737 | $0.0007478 | $0.0006737 | $0.0007451 | $169.10 | $57,715.17 |
| 2017-06-07 | $0.0007453 | $0.0007472 | $0.0004733 | $0.0006158 | $6.17 | $47,764.76 |
| 2017-06-08 | $0.0006189 | $0.0006453 | $0.0006024 | $0.0006453 | $15.47 | $50,115.70 |
| 2017-06-09 | $0.0006443 | $0.0006776 | $0.0006416 | $0.0006735 | $3.17 | $52,366.38 |
| 2017-06-10 | $0.0006745 | $0.0007232 | $0.0006736 | $0.0007232 | $29.91 | $56,298.25 |
| 2017-06-11 | $0.0007228 | $0.0007235 | $0.0006596 | $0.0006850 | $0.7115 | $53,385.23 |
| 2017-06-12 | $0.0006841 | $0.0006862 | $0.0005286 | $0.0005565 | $4.00 | $43,421.35 |
| 2017-06-13 | $0.0005547 | $0.0005799 | $0.0005541 | $0.0005690 | $0.9194 | $44,575.03 |
| 2017-06-14 | $0.0006573 | $0.0006601 | $0.0005639 | $0.0005898 | $0.9530 | $46,269.72 |
| 2017-06-15 | $0.0005898 | $0.0006010 | $0.0005108 | $0.0005797 | $63.77 | $45,534.47 |
| 2017-06-16 | $0.0005793 | $0.0005981 | $0.0005562 | $0.0005972 | $32.90 | $47,030.78 |
| 2017-06-17 | $0.0005246 | $0.0005995 | $0.0005246 | $0.0005995 | $25.95 | $47,275.37 |
| 2017-06-18 | $0.0005995 | $0.0005995 | $0.0004996 | $0.0004996 | $0.4996 | $39,451.35 |
| 2017-06-19 | $0.0004996 | $0.0004996 | $0.0004996 | $0.0004996 | $2.50 | $39,543.40 |
| 2017-06-20 | $0.0004996 | $0.0005496 | $0.0004996 | $0.0005496 | $1.15 | $43,566.98 |
| 2017-06-21 | $0.0005496 | $0.0005496 | $0.0005496 | $0.0005496 | $0.2997 | $43,596.22 |
| 2017-06-22 | $0.0005995 | $0.0005995 | $0.0005995 | $0.0005995 | $3.18 | $47,645.15 |
| 2017-06-23 | $0.0005995 | $0.0006542 | $0.0005946 | $0.0006458 | $4.33 | $51,382.23 |
| 2017-06-24 | $0.0006457 | $0.0006528 | $0.0005328 | $0.0005400 | $41.41 | $43,004.30 |
| 2017-06-25 | $0.0005387 | $0.0005523 | $0.0005202 | $0.0005202 | $39.89 | $41,465.64 |
| 2017-06-26 | $0.0005090 | $0.0005090 | $0.0004866 | $0.0004998 | $0.2559 | $39,887.05 |
| 2017-06-27 | $0.0005116 | $0.0006076 | $0.0004814 | $0.0006076 | $0.6076 | $48,554.44 |
| 2017-06-28 | $0.0006116 | $0.0006213 | $0.0005889 | $0.0006132 | $2.59 | $49,058.78 |
| 2017-06-29 | $0.0006126 | $0.0006139 | $0.0006088 | $0.0006133 | $2.59 | $49,072.30 |
| 2017-06-30 | $0.0005279 | $0.0005352 | $0.0005130 | $0.0005151 | $2.96 | $41,379.11 |