PX PX
Xếp hạng #?
04:49:13 23/06/2018
PX (PX)
Không hoạt động
Lịch sử giá PX (PX) Tháng 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-01 | $0.002548 | $0.002647 | $0.002450 | $0.002581 | $2.42 | $253,806 |
| 2018-04-02 | $0.002594 | $0.002839 | $0.002577 | $0.002818 | $3.87 | $277,093 |
| 2018-04-03 | $0.002820 | $0.002972 | $0.002571 | $0.002598 | $8.55 | $255,443 |
| 2018-04-04 | $0.002596 | $0.002596 | $0.002354 | $0.002376 | $7.83 | $233,671 |
| 2018-04-05 | $0.002377 | $0.002595 | $0.002301 | $0.002588 | $41.13 | $254,528 |
| 2018-04-06 | $0.002575 | $0.002602 | $0.002479 | $0.002513 | $38.95 | $247,141 |
| 2018-04-07 | $0.002516 | $0.002622 | $0.002512 | $0.002552 | $1.21 | $250,994 |
| 2018-04-08 | $0.002555 | $0.002626 | $0.002555 | $0.002595 | $1.23 | $255,206 |
| 2018-04-09 | $0.002599 | $0.002653 | $0.002449 | $0.002499 | $3.42 | $245,785 |
| 2018-04-10 | $0.002501 | $0.002509 | $0.002229 | $0.002252 | $8.12 | $221,469 |
| 2018-04-11 | $0.002254 | $0.002367 | $0.002248 | $0.002367 | $1.66 | $232,821 |
| 2018-04-12 | $0.002362 | $0.002703 | $0.002299 | $0.002689 | $11.69 | $264,423 |
| 2018-04-13 | $0.002692 | $0.002934 | $0.002643 | $0.002832 | $14.96 | $278,513 |
| 2018-04-14 | $0.002832 | $0.002942 | $0.002822 | $0.002877 | $1.61 | $282,963 |
| 2018-04-15 | $0.002880 | $0.003013 | $0.002730 | $0.002755 | $61.80 | $270,940 |
| 2018-04-16 | $0.002754 | $0.002769 | $0.002613 | $0.002655 | $10.62 | $261,095 |
| 2018-04-17 | $0.002656 | $0.002687 | $0.002631 | $0.002675 | $10.70 | $263,070 |
| 2018-04-19 | $0.002629 | $0.002894 | $0.002303 | $0.002892 | $143.35 | $284,421 |
| 2018-04-20 | $0.002894 | $0.003122 | $0.002882 | $0.003094 | $5.16 | $304,228 |
| 2018-04-21 | $0.003095 | $0.003140 | $0.003032 | $0.003075 | $5.12 | $302,391 |
| 2018-04-22 | $0.002489 | $0.002491 | $0.002451 | $0.002464 | $118.24 | $242,283 |
| 2018-04-23 | $0.002459 | $0.002504 | $0.002405 | $0.002408 | $27.45 | $236,774 |
| 2018-04-24 | $0.002410 | $0.002560 | $0.002366 | $0.002441 | $2.94 | $240,060 |
| 2018-04-25 | $0.002425 | $0.002436 | $0.002194 | $0.002198 | $1.54 | $216,108 |
| 2018-04-26 | $0.002216 | $0.002605 | $0.002162 | $0.002600 | $5.47 | $255,647 |
| 2018-04-27 | $0.002603 | $0.002624 | $0.002505 | $0.002505 | $2.94 | $246,341 |
| 2018-04-28 | $0.002496 | $0.002640 | $0.002490 | $0.002622 | $3.08 | $257,860 |
| 2018-04-29 | $0.002087 | $0.002088 | $0.002024 | $0.002069 | $7.20 | $203,470 |
| 2018-04-30 | $0.002068 | $0.002151 | $0.001830 | $0.002124 | $38.88 | $208,830 |