PX PX
Xếp hạng #?
04:49:13 23/06/2018
PX (PX)
Không hoạt động
Lịch sử giá PX (PX) Tháng 11/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-11-01 | $0.001547 | $0.001614 | $0.001528 | $0.001611 | $264.24 | $150,414 |
| 2017-11-02 | $0.001613 | $0.001655 | $0.0004074 | $0.0004230 | $0.4230 | $39,509.78 |
| 2017-11-03 | $0.001846 | $0.001867 | $0.001422 | $0.001437 | $1.47 | $134,298 |
| 2017-11-04 | $0.001433 | $0.001484 | $0.00007344 | $0.00007391 | $2.31 | $6,913.80 |
| 2017-11-05 | $0.00007377 | $0.0005357 | $0.00007304 | $0.0005224 | $5.07 | $49,084.83 |
| 2017-11-06 | $0.0005235 | $0.001749 | $0.0005217 | $0.001743 | $1.46 | $163,975 |
| 2017-11-07 | $0.001740 | $0.001772 | $0.0009763 | $0.0009967 | $122.44 | $93,821.41 |
| 2017-11-08 | $0.0009935 | $0.001309 | $0.0006828 | $0.0007126 | $9.44 | $67,112.10 |
| 2017-11-09 | $0.0007118 | $0.001343 | $0.0006949 | $0.0009240 | $75.71 | $87,068.03 |
| 2017-11-10 | $0.0009268 | $0.001390 | $0.0009268 | $0.001199 | $8.02 | $113,049 |
| 2017-11-11 | $0.001194 | $0.001420 | $0.0008754 | $0.0008943 | $30.91 | $84,584.60 |
| 2017-11-12 | $0.0008936 | $0.001017 | $0.0005364 | $0.0009380 | $3.29 | $88,750.74 |
| 2017-11-13 | $0.0009393 | $0.0009699 | $0.0009320 | $0.0009699 | $1.54 | $91,776.19 |
| 2017-11-14 | $0.0003891 | $0.0003918 | $0.00006502 | $0.00006607 | $19.65 | $6,255.84 |
| 2017-11-15 | $0.00006612 | $0.0003338 | $0.00006612 | $0.0003331 | $23.85 | $31,548.02 |
| 2017-11-16 | $0.0003348 | $0.001185 | $0.0003273 | $0.0005797 | $116.97 | $55,056.96 |
| 2017-11-17 | $0.0005788 | $0.001271 | $0.0004818 | $0.001142 | $9.50 | $108,468 |
| 2017-11-18 | $0.001137 | $0.001137 | $0.0001560 | $0.0001560 | $1.56 | $14,827.33 |
| 2017-11-19 | $0.0001557 | $0.001136 | $0.0001552 | $0.001127 | $45.81 | $107,095 |
| 2017-11-20 | $0.001126 | $0.001157 | $0.0001648 | $0.0001648 | $2.07 | $15,670.06 |
| 2017-11-21 | $0.0001648 | $0.0001674 | $0.0001520 | $0.0001540 | $21.11 | $14,642.64 |
| 2017-11-22 | $0.0001542 | $0.001415 | $0.0001522 | $0.001377 | $111.18 | $131,012 |
| 2017-11-23 | $0.001379 | $0.001383 | $0.0009048 | $0.001046 | $98.66 | $99,568.76 |
| 2017-11-24 | $0.001045 | $0.001489 | $0.001045 | $0.001069 | $52.41 | $101,804 |
| 2017-11-25 | $0.001067 | $0.001137 | $0.001061 | $0.001137 | $1.34 | $108,298 |
| 2017-11-26 | $0.001137 | $0.001150 | $0.001136 | $0.001148 | $1.35 | $109,312 |
| 2017-11-27 | $0.001235 | $0.001267 | $0.001233 | $0.001265 | $1.26 | $120,508 |
| 2017-11-28 | $0.001268 | $0.001296 | $0.001256 | $0.001292 | $1.76 | $123,108 |
| 2017-11-29 | $0.001291 | $0.001487 | $0.001000 | $0.001065 | $381.44 | $101,496 |
| 2017-11-30 | $0.001081 | $0.001622 | $0.0009986 | $0.001607 | $116.07 | $153,196 |