PX PX
Xếp hạng #?
04:49:13 23/06/2018
PX (PX)
Không hoạt động
Lịch sử giá PX (PX) Tháng 08/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-08-01 | $0.0006583 | $0.0006583 | $0.0005582 | $0.0005733 | $5.39 | $47,954.49 |
| 2017-08-02 | $0.0005732 | $0.0006251 | $0.0004542 | $0.0005128 | $43.15 | $42,937.01 |
| 2017-08-03 | $0.0005138 | $0.0005882 | $0.0005134 | $0.0005854 | $14.78 | $49,049.61 |
| 2017-08-04 | $0.0005853 | $0.0006644 | $0.0005140 | $0.0005361 | $43.20 | $45,010.59 |
| 2017-08-05 | $0.0005359 | $0.0006850 | $0.0003481 | $0.0005562 | $12.85 | $46,755.36 |
| 2017-08-06 | $0.0005563 | $0.0007547 | $0.0005377 | $0.0007423 | $8.05 | $62,435.34 |
| 2017-08-07 | $0.0007406 | $0.0007598 | $0.0006970 | $0.0007474 | $1.34 | $62,908.42 |
| 2017-08-08 | $0.0007482 | $0.0007939 | $0.0007073 | $0.0007184 | $9.13 | $60,497.38 |
| 2017-08-09 | $0.0007179 | $0.0007197 | $0.0006572 | $0.0006651 | $33.07 | $56,038.35 |
| 2017-08-10 | $0.0006651 | $0.0006813 | $0.0004441 | $0.0006435 | $1.74 | $54,317.96 |
| 2017-08-11 | $0.0006434 | $0.0006687 | $0.0004222 | $0.0004384 | $0.4822 | $37,035.67 |
| 2017-08-12 | $0.0004380 | $0.0004751 | $0.0004335 | $0.0004642 | $0.04642 | $39,276.97 |
| 2017-08-13 | $0.0008865 | $0.0009071 | $0.0008712 | $0.0008931 | $0.4067 | $75,662.38 |
| 2017-08-14 | $0.0008936 | $0.0009028 | $0.0005723 | $0.0008591 | $12.64 | $72,862.36 |
| 2017-08-15 | $0.0008614 | $0.0009652 | $0.0008014 | $0.0009543 | $1.37 | $80,985.54 |
| 2017-08-16 | $0.0009554 | $0.001021 | $0.0008295 | $0.0009225 | $25.04 | $78,454.06 |
| 2017-08-17 | $0.0009217 | $0.0009251 | $0.0008906 | $0.0008961 | $0.8960 | $76,225.21 |
| 2017-08-18 | $0.0008963 | $0.0009144 | $0.0007155 | $0.0007402 | $58.99 | $63,130.44 |
| 2017-08-19 | $0.0007395 | $0.0009597 | $0.0007151 | $0.0009579 | $10.50 | $81,788.83 |
| 2017-08-20 | $0.0009534 | $0.0009534 | $0.0007353 | $0.0008145 | $44.62 | $69,611.74 |
| 2017-08-21 | $0.0008114 | $0.0008176 | $0.0007938 | $0.0008051 | $0.4082 | $68,874.25 |
| 2017-08-22 | $0.0008225 | $0.0008286 | $0.0008057 | $0.0008189 | $16.47 | $70,126.37 |
| 2017-08-23 | $0.0008172 | $0.0009361 | $0.0008144 | $0.0009111 | $0.5466 | $78,135.25 |
| 2017-08-24 | $0.0009115 | $0.001004 | $0.0009041 | $0.0009972 | $17.34 | $85,639.44 |
| 2017-08-25 | $0.0009956 | $0.001008 | $0.0009458 | $0.0009606 | $0.5283 | $82,594.75 |
| 2017-08-26 | $0.0009609 | $0.0009631 | $0.0009423 | $0.0009524 | $0.5238 | $81,920.57 |
| 2017-08-27 | $0.001002 | $0.001004 | $0.0008687 | $0.0008696 | $9.97 | $74,930.70 |
| 2017-08-28 | $0.0008687 | $0.0008687 | $0.0008395 | $0.0008651 | $8.65 | $74,608.34 |
| 2017-08-29 | $0.001007 | $0.001068 | $0.001000 | $0.001058 | $1.02 | $91,378.16 |
| 2017-08-30 | $0.001057 | $0.001070 | $0.0008985 | $0.0009175 | $74.62 | $79,307.27 |
| 2017-08-31 | $0.0009159 | $0.001286 | $0.0009157 | $0.001279 | $36.14 | $110,723 |