PX PX
Xếp hạng #?
04:49:13 23/06/2018
PX (PX)
Không hoạt động
Lịch sử giá PX (PX) Tháng 07/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-07-01 | $0.0005149 | $0.0005238 | $0.0005089 | $0.0005202 | $0.2725 | $41,817.35 |
| 2017-07-02 | $0.0005865 | $0.0006022 | $0.0005778 | $0.0005997 | $0.2524 | $48,332.59 |
| 2017-07-03 | $0.0005975 | $0.0006185 | $0.0004944 | $0.0006092 | $30.81 | $49,158.95 |
| 2017-07-04 | $0.0006078 | $0.0006295 | $0.0006078 | $0.0006220 | $0.6220 | $50,251.32 |
| 2017-07-05 | $0.0006216 | $0.0006216 | $0.0006058 | $0.0006196 | $0.6196 | $50,098.21 |
| 2017-07-06 | $0.0005951 | $0.0005989 | $0.0005909 | $0.0005972 | $0.2628 | $48,364.22 |
| 2017-07-07 | $0.0005977 | $0.0005988 | $0.0005911 | $0.0005919 | $0.2604 | $47,947.42 |
| 2017-07-08 | $0.0005766 | $0.0006120 | $0.0005744 | $0.0006113 | $3.39 | $49,629.01 |
| 2017-07-09 | $0.0006118 | $0.0006142 | $0.0005324 | $0.0005751 | $32.89 | $46,741.82 |
| 2017-07-10 | $0.0005762 | $0.0005793 | $0.0004790 | $0.0004925 | $1.09 | $40,073.81 |
| 2017-07-11 | $0.0004915 | $0.0005024 | $0.0004610 | $0.0004635 | $11.31 | $37,760.98 |
| 2017-07-12 | $0.0004612 | $0.0004804 | $0.0004494 | $0.0004769 | $22.76 | $38,882.37 |
| 2017-07-13 | $0.0004773 | $0.0004834 | $0.0004649 | $0.0004652 | $22.20 | $37,963.26 |
| 2017-07-14 | $0.0005581 | $0.0005641 | $0.0002509 | $0.0005556 | $990.72 | $45,479.28 |
| 2017-07-15 | $0.0005546 | $0.0005753 | $0.0004973 | $0.0004983 | $28.28 | $40,844.75 |
| 2017-07-16 | $0.0004968 | $0.0005272 | $0.0002817 | $0.0002817 | $54.06 | $23,114.30 |
| 2017-07-17 | $0.0002814 | $0.0004708 | $0.0002814 | $0.0004464 | $4.37 | $36,693.68 |
| 2017-07-18 | $0.0004475 | $0.0004757 | $0.0003542 | $0.0004592 | $5.84 | $37,792.63 |
| 2017-07-19 | $0.0004599 | $0.0006508 | $0.0003595 | $0.0004031 | $110.78 | $33,211.97 |
| 2017-07-20 | $0.0004019 | $0.0008527 | $0.0003503 | $0.0008266 | $9.19 | $68,154.19 |
| 2017-07-21 | $0.0008327 | $0.0008355 | $0.0005289 | $0.0005390 | $24.51 | $44,492.67 |
| 2017-07-22 | $0.0005389 | $0.0007657 | $0.0005364 | $0.0007657 | $0.7657 | $63,252.69 |
| 2017-07-23 | $0.0005735 | $0.0005910 | $0.0005585 | $0.0005783 | $27.24 | $47,832.41 |
| 2017-07-24 | $0.0005773 | $0.0006342 | $0.0005690 | $0.0006332 | $13.82 | $52,444.40 |
| 2017-07-25 | $0.0006331 | $0.0006914 | $0.0005361 | $0.0005431 | $21.51 | $45,026.46 |
| 2017-07-26 | $0.0005433 | $0.0006080 | $0.0004696 | $0.0005555 | $0.9216 | $46,111.90 |
| 2017-07-27 | $0.0005571 | $0.0007464 | $0.0005550 | $0.0007393 | $8.84 | $61,501.50 |
| 2017-07-28 | $0.0007389 | $0.0008315 | $0.0007389 | $0.0007989 | $3.77 | $66,545.12 |
| 2017-07-29 | $0.0007931 | $0.0007952 | $0.0006510 | $0.0007339 | $10.53 | $61,208.32 |
| 2017-07-30 | $0.0007338 | $0.0007883 | $0.0005368 | $0.0007861 | $17.18 | $65,615.55 |
| 2017-07-31 | $0.0007869 | $0.0008073 | $0.0006337 | $0.0006580 | $0.5553 | $54,962.38 |