PX PX
Xếp hạng #?
04:49:13 23/06/2018
PX (PX)
Không hoạt động
Lịch sử giá PX (PX) Tháng 09/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-09-01 | $0.001279 | $0.001425 | $0.0009007 | $0.0009684 | $59.42 | $83,922.68 |
| 2017-09-02 | $0.0009696 | $0.001247 | $0.0006105 | $0.0009299 | $8.05 | $80,684.04 |
| 2017-09-03 | $0.0009305 | $0.001371 | $0.0009305 | $0.0009697 | $2.26 | $84,251.90 |
| 2017-09-04 | $0.0009700 | $0.0009707 | $0.0008306 | $0.0008568 | $13.01 | $74,510.05 |
| 2017-09-05 | $0.0008612 | $0.0008996 | $0.0008114 | $0.0008830 | $7.06 | $76,877.87 |
| 2017-09-06 | $0.0008840 | $0.001205 | $0.0008836 | $0.001202 | $13.12 | $104,805 |
| 2017-09-07 | $0.001200 | $0.001218 | $0.001170 | $0.001205 | $0.1017 | $105,810 |
| 2017-09-08 | $0.001205 | $0.001205 | $0.001194 | $0.001200 | $0.1013 | $105,413 |
| 2017-09-09 | $0.0004739 | $0.0004786 | $0.0004626 | $0.0004777 | $0.02769 | $42,056.08 |
| 2017-09-10 | $0.0004764 | $0.0004764 | $0.0004453 | $0.0004557 | $0.02642 | $40,156.15 |
| 2017-09-11 | $0.001149 | $0.001182 | $0.0006689 | $0.0008041 | $7.62 | $70,992.58 |
| 2017-09-12 | $0.0008049 | $0.001218 | $0.0007302 | $0.001209 | $4.04 | $106,850 |
| 2017-09-13 | $0.001204 | $0.001209 | $0.0004365 | $0.001124 | $1.36 | $99,485.52 |
| 2017-09-14 | $0.001124 | $0.001139 | $0.0006439 | $0.0006439 | $85.12 | $57,029.19 |
| 2017-09-15 | $0.0006489 | $0.001005 | $0.0005978 | $0.001004 | $98.19 | $89,061.16 |
| 2017-09-16 | $0.001002 | $0.001048 | $0.0002590 | $0.0002602 | $0.1444 | $23,096.71 |
| 2017-09-17 | $0.0002600 | $0.0007726 | $0.0002442 | $0.0007721 | $24.23 | $68,618.99 |
| 2017-09-18 | $0.0007706 | $0.0009084 | $0.0007706 | $0.0008952 | $21.87 | $79,635.22 |
| 2017-09-20 | $0.001016 | $0.001018 | $0.0001855 | $0.0001860 | $14.11 | $16,576.91 |
| 2017-09-21 | $0.0001850 | $0.0009690 | $0.0001819 | $0.0009425 | $10.88 | $84,095.94 |
| 2017-09-22 | $0.0009414 | $0.0009778 | $0.00007127 | $0.00007235 | $5.38 | $6,469.52 |
| 2017-09-23 | $0.00007215 | $0.0001139 | $0.00007145 | $0.0001137 | $5.82 | $10,179.17 |
| 2017-09-24 | $0.0001137 | $0.0007410 | $0.0001092 | $0.0003386 | $132.36 | $30,362.64 |
| 2017-09-25 | $0.0003383 | $0.0005295 | $0.0003103 | $0.0004720 | $33.69 | $42,364.49 |
| 2017-09-26 | $0.0004720 | $0.0007737 | $0.0004720 | $0.0007565 | $2.54 | $67,919.92 |
| 2017-09-27 | $0.0007544 | $0.001051 | $0.0003124 | $0.001047 | $3.24 | $94,009.16 |
| 2017-09-28 | $0.001047 | $0.001095 | $0.001035 | $0.001091 | $3.50 | $98,216.98 |
| 2017-09-29 | $0.001090 | $0.001100 | $0.0004983 | $0.0005006 | $48.54 | $45,108.77 |
| 2017-09-30 | $0.0005006 | $0.001133 | $0.0005002 | $0.001129 | $69.86 | $101,782 |