Pedity PEDI
Xếp hạng #?
06:47:08 16/12/2019
Pedity (PEDI)
Không hoạt động
Lịch sử giá Pedity (PEDI) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.0004083 | $0.0005667 | $0.0004002 | $0.0005647 | $1,222.00 | $772,827 |
| 2018-11-02 | $0.0005647 | $0.0005667 | $0.0005246 | $0.0005288 | $1,513.00 | $723,761 |
| 2018-11-03 | $0.0005288 | $0.0007817 | $0.0005288 | $0.0007817 | $5,745.42 | $1,069,899 |
| 2018-11-04 | $0.0007817 | $0.0008234 | $0.0006909 | $0.0007700 | $2,693.06 | $1,053,875 |
| 2018-11-05 | $0.0007764 | $0.0009278 | $0.0007614 | $0.0009180 | $9,586.72 | $1,256,405 |
| 2018-11-06 | $0.0009195 | $0.0009664 | $0.0007480 | $0.0008525 | $3,308.59 | $1,170,320 |
| 2018-11-07 | $0.0008519 | $0.0009658 | $0.0007751 | $0.0009053 | $4,087.05 | $1,238,940 |
| 2018-11-08 | $0.0009039 | $0.001002 | $0.0007019 | $0.0009836 | $15,445.20 | $1,346,104 |
| 2018-11-09 | $0.0009857 | $0.002062 | $0.0009203 | $0.001749 | $20,392.70 | $2,393,865 |
| 2018-11-10 | $0.001750 | $0.006333 | $0.001280 | $0.003081 | $48,032.70 | $4,217,251 |
| 2018-11-11 | $0.003087 | $0.004543 | $0.002441 | $0.002586 | $65,836.20 | $3,538,708 |
| 2018-11-12 | $0.002697 | $0.003627 | $0.002210 | $0.002928 | $46,615.70 | $4,007,334 |
| 2018-11-13 | $0.002925 | $0.003956 | $0.001688 | $0.002123 | $98,894.60 | $2,905,999 |
| 2018-11-14 | $0.002206 | $0.002596 | $0.001667 | $0.001974 | $17,201.70 | $2,701,829 |
| 2018-11-15 | $0.001982 | $0.003291 | $0.001800 | $0.003062 | $18,390.40 | $4,190,029 |
| 2018-11-16 | $0.003016 | $0.003054 | $0.002060 | $0.002092 | $24,645.10 | $2,863,243 |
| 2018-11-17 | $0.002091 | $0.002664 | $0.002068 | $0.002102 | $6,562.33 | $2,877,121 |
| 2018-11-18 | $0.002104 | $0.002490 | $0.002101 | $0.002254 | $8,755.68 | $3,084,206 |
| 2018-11-19 | $0.002258 | $0.002292 | $0.001384 | $0.001653 | $10,746.50 | $2,261,972 |
| 2018-11-20 | $0.001649 | $0.001866 | $0.001328 | $0.001377 | $8,076.73 | $1,885,248 |
| 2018-11-21 | $0.001388 | $0.001890 | $0.001333 | $0.001890 | $1,219.70 | $2,586,031 |
| 2018-11-22 | $0.001886 | $0.001899 | $0.001743 | $0.001743 | $1,053.63 | $2,385,201 |
| 2018-11-23 | $0.001740 | $0.001747 | $0.001474 | $0.001642 | $1,482.65 | $2,246,629 |
| 2018-11-24 | $0.001640 | $0.001674 | $0.001329 | $0.001393 | $88.34 | $1,906,406 |
| 2018-11-25 | $0.001406 | $0.001406 | $0.001108 | $0.001362 | $1,550.32 | $1,863,938 |
| 2018-11-26 | $0.001357 | $0.001392 | $0.001165 | $0.001209 | $634.35 | $1,655,006 |
| 2018-11-27 | $0.001206 | $0.001235 | $0.001084 | $0.001212 | $1,391.07 | $1,658,784 |
| 2018-11-28 | $0.001212 | $0.001493 | $0.001212 | $0.001293 | $10,847.70 | $1,770,065 |
| 2018-11-29 | $0.001287 | $0.001551 | $0.001249 | $0.001438 | $1,821.78 | $1,967,891 |
| 2018-11-30 | $0.001441 | $0.001553 | $0.001301 | $0.001384 | $2,566.30 | $1,893,950 |