PX PX
Xếp hạng #?
04:49:13 23/06/2018
PX (PX)
Không hoạt động
Lịch sử giá PX (PX) Tháng 02/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-02-01 | $0.005085 | $0.005107 | $0.004321 | $0.004550 | $66.36 | $447,464 |
| 2018-02-02 | $0.004541 | $0.004551 | $0.003856 | $0.004416 | $378.14 | $434,302 |
| 2018-02-03 | $0.004431 | $0.005526 | $0.004101 | $0.004620 | $66.33 | $454,315 |
| 2018-02-04 | $0.004622 | $0.004691 | $0.004161 | $0.004185 | $16.47 | $411,527 |
| 2018-02-05 | $0.003978 | $0.004032 | $0.003333 | $0.003466 | $19.36 | $340,829 |
| 2018-02-06 | $0.003470 | $0.003646 | $0.002969 | $0.003542 | $19.78 | $348,305 |
| 2018-02-08 | $0.003444 | $0.003466 | $0.003306 | $0.003374 | $5.06 | $331,820 |
| 2018-02-09 | $0.003385 | $0.004447 | $0.003218 | $0.004428 | $28.36 | $435,464 |
| 2018-02-10 | $0.004431 | $0.005013 | $0.004172 | $0.004364 | $14.60 | $429,170 |
| 2018-02-11 | $0.004360 | $0.004360 | $0.004007 | $0.004108 | $23.00 | $403,991 |
| 2018-02-12 | $0.004134 | $0.004582 | $0.004134 | $0.004529 | $9.30 | $445,436 |
| 2018-02-13 | $0.004538 | $0.004558 | $0.004365 | $0.004392 | $1.22 | $431,885 |
| 2018-02-15 | $0.004822 | $0.005203 | $0.004822 | $0.005168 | $44.11 | $508,248 |
| 2018-02-16 | $0.005146 | $0.005239 | $0.004079 | $0.004180 | $10.75 | $411,095 |
| 2018-02-17 | $0.004179 | $0.004561 | $0.004126 | $0.004534 | $15.88 | $445,922 |
| 2018-02-18 | $0.004548 | $0.004626 | $0.004187 | $0.004279 | $5.37 | $420,764 |
| 2018-02-19 | $0.004259 | $0.004521 | $0.004246 | $0.004353 | $60.14 | $428,071 |
| 2018-02-20 | $0.004357 | $0.004534 | $0.004222 | $0.004268 | $1.69 | $419,679 |
| 2018-02-21 | $0.004262 | $0.004270 | $0.003941 | $0.003981 | $1.10 | $391,525 |
| 2018-02-22 | $0.003977 | $0.004145 | $0.003736 | $0.003843 | $13.62 | $377,935 |
| 2018-02-23 | $0.003840 | $0.004039 | $0.003374 | $0.003454 | $142.49 | $339,693 |
| 2018-02-24 | $0.003450 | $0.003892 | $0.003257 | $0.003884 | $1.02 | $381,986 |
| 2018-02-25 | $0.003878 | $0.005638 | $0.002986 | $0.004883 | $609.71 | $480,187 |
| 2018-02-26 | $0.004889 | $0.004981 | $0.003133 | $0.003599 | $46.15 | $353,898 |
| 2018-02-27 | $0.003609 | $0.003862 | $0.003560 | $0.003737 | $51.14 | $367,496 |
| 2018-02-28 | $0.003733 | $0.003862 | $0.003645 | $0.003715 | $31.40 | $365,298 |