PX PX
Xếp hạng #?
04:49:13 23/06/2018
PX (PX)
Không hoạt động
Lịch sử giá PX (PX) Tháng 10/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-10-01 | $0.001130 | $0.001135 | $0.001024 | $0.001071 | $5.66 | $96,662.09 |
| 2017-10-02 | $0.001071 | $0.001153 | $0.0004515 | $0.0004534 | $8.59 | $40,943.65 |
| 2017-10-03 | $0.0004535 | $0.001079 | $0.0003484 | $0.001077 | $0.4432 | $97,406.40 |
| 2017-10-04 | $0.001080 | $0.001087 | $0.0001679 | $0.0002952 | $18.19 | $26,719.02 |
| 2017-10-05 | $0.0002955 | $0.0005654 | $0.0002951 | $0.0005232 | $18.85 | $47,410.43 |
| 2017-10-06 | $0.0005329 | $0.001149 | $0.0005319 | $0.0007919 | $78.90 | $71,842.78 |
| 2017-10-07 | $0.0007921 | $0.001250 | $0.0004946 | $0.001248 | $1.27 | $113,308 |
| 2017-10-08 | $0.001244 | $0.001256 | $0.001240 | $0.001256 | $1.22 | $114,194 |
| 2017-10-09 | $0.001300 | $0.001364 | $0.001299 | $0.001340 | $4.79 | $122,161 |
| 2017-10-10 | $0.001340 | $0.001361 | $0.001336 | $0.001354 | $4.84 | $123,516 |
| 2017-10-11 | $0.001297 | $0.001316 | $0.0006867 | $0.0006905 | $1.44 | $63,015.34 |
| 2017-10-12 | $0.0006910 | $0.0007727 | $0.0004670 | $0.0007714 | $22.14 | $70,443.09 |
| 2017-10-13 | $0.0007733 | $0.001527 | $0.0007472 | $0.001527 | $0.9497 | $139,510 |
| 2017-10-14 | $0.001527 | $0.001542 | $0.0002953 | $0.0003082 | $17.85 | $28,185.82 |
| 2017-10-15 | $0.0003087 | $0.001742 | $0.0003060 | $0.001594 | $20.51 | $146,011 |
| 2017-10-16 | $0.001594 | $0.001626 | $0.001559 | $0.001618 | $9.02 | $148,587 |
| 2017-10-17 | $0.001618 | $0.001623 | $0.0006581 | $0.0006622 | $5.40 | $60,880.09 |
| 2017-10-18 | $0.0006623 | $0.001259 | $0.0006072 | $0.001259 | $1.98 | $115,801 |
| 2017-10-20 | $0.001140 | $0.001143 | $0.0005331 | $0.0009206 | $65.53 | $84,849.42 |
| 2017-10-21 | $0.0009187 | $0.001127 | $0.0007474 | $0.0007474 | $425.58 | $69,018.05 |
| 2017-10-22 | $0.0007476 | $0.001115 | $0.0007406 | $0.0009013 | $46.53 | $83,346.80 |
| 2017-10-23 | $0.0008996 | $0.001079 | $0.0008520 | $0.001058 | $6.37 | $97,933.19 |
| 2017-10-24 | $0.001056 | $0.001056 | $0.0008228 | $0.0008274 | $1.04 | $76,663.84 |
| 2017-10-25 | $0.0008277 | $0.0008618 | $0.0008073 | $0.0008603 | $0.8603 | $79,749.08 |
| 2017-10-26 | $0.0008602 | $0.0008977 | $0.0008122 | $0.0008240 | $20.28 | $76,484.00 |
| 2017-10-27 | $0.0008242 | $0.0008395 | $0.0001809 | $0.0005168 | $893.99 | $48,006.91 |
| 2017-10-28 | $0.0005182 | $0.0005278 | $0.0004539 | $0.0004589 | $21.09 | $42,636.96 |
| 2017-10-29 | $0.0004582 | $0.001138 | $0.0004577 | $0.001115 | $16.78 | $103,667 |
| 2017-10-30 | $0.001108 | $0.001119 | $0.0008450 | $0.0008608 | $4.30 | $80,132.63 |
| 2017-10-31 | $0.0008579 | $0.001548 | $0.0008579 | $0.001548 | $192.44 | $144,233 |