Pesa PES
Xếp hạng #?
19:59:16 06/03/2015
Pesa (PES)
Không hoạt động
Lịch sử giá Pesa (PES) Tháng 08/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-08-01 | $0.003048 | $0.003606 | $0.002058 | $0.003302 | $4,859.90 | $66,031.54 |
| 2014-08-02 | $0.003302 | $0.003302 | $0.002501 | $0.002723 | $1,717.63 | $54,452.19 |
| 2014-08-03 | $0.002721 | $0.002746 | $0.002059 | $0.002143 | $2,235.49 | $42,867.23 |
| 2014-08-04 | $0.002142 | $0.002727 | $0.002135 | $0.002208 | $700.60 | $44,157.00 |
| 2014-08-05 | $0.002209 | $0.002379 | $0.002028 | $0.002172 | $1,525.89 | $43,436.42 |
| 2014-08-06 | $0.002174 | $0.002946 | $0.002173 | $0.002228 | $1,301.38 | $44,548.98 |
| 2014-08-07 | $0.002228 | $0.002236 | $0.001177 | $0.001324 | $1,183.79 | $26,478.04 |
| 2014-08-08 | $0.001324 | $0.001709 | $0.001324 | $0.001707 | $96.11 | $34,131.16 |
| 2014-08-09 | $0.001706 | $0.002361 | $0.001696 | $0.001697 | $207.27 | $33,946.57 |
| 2014-08-10 | $0.001697 | $0.002358 | $0.001579 | $0.002358 | $1,000.64 | $47,163.49 |
| 2014-08-11 | $0.002359 | $0.002360 | $0.001417 | $0.001701 | $472.43 | $34,011.96 |
| 2014-08-12 | $0.001701 | $0.002761 | $0.0005916 | $0.0007107 | $491.61 | $14,213.12 |
| 2014-08-13 | $0.0007116 | $0.001819 | $0.0005545 | $0.0008801 | $700.35 | $17,601.74 |
| 2014-08-14 | $0.0008794 | $0.001453 | $0.0003353 | $0.0005060 | $232.04 | $10,119.11 |
| 2014-08-15 | $0.0005111 | $0.0008356 | $0.0004490 | $0.0005865 | $197.29 | $11,729.01 |
| 2014-08-16 | $0.0005874 | $0.0009205 | $0.0004544 | $0.0005041 | $176.45 | $10,081.97 |
| 2014-08-17 | $0.0005036 | $0.0008512 | $0.0005024 | $0.0007475 | $73.26 | $14,950.02 |
| 2014-08-18 | $0.0007471 | $0.0008762 | $0.0005326 | $0.0005538 | $70.80 | $11,074.64 |
| 2014-08-19 | $0.0005538 | $0.0008527 | $0.0001408 | $0.0005144 | $234.00 | $10,286.83 |
| 2014-08-20 | $0.0005142 | $0.0006744 | $0.0004956 | $0.0005529 | $219.13 | $11,058.36 |
| 2014-08-21 | $0.0005513 | $0.001291 | $0.0004664 | $0.0005690 | $37.14 | $11,378.81 |
| 2014-08-22 | $0.0005693 | $0.001276 | $0.0005576 | $0.001259 | $206.13 | $25,187.28 |
| 2014-08-23 | $0.001258 | $0.001260 | $0.0006988 | $0.0007073 | $0.7073 | $14,144.83 |
| 2014-08-24 | $0.0007076 | $0.001206 | $0.0007067 | $0.001169 | $107.40 | $23,380.35 |
| 2014-08-25 | $0.001169 | $0.001169 | $0.0008261 | $0.0008291 | $276.93 | $16,581.76 |
| 2014-08-26 | $0.0008292 | $0.0008459 | $0.0008292 | $0.0008441 | $141.20 | $16,881.19 |
| 2014-08-27 | $0.0008451 | $0.002516 | $0.0008445 | $0.001840 | $973.32 | $36,801.66 |
| 2014-08-28 | $0.001839 | $0.002372 | $0.001320 | $0.001320 | $257.43 | $26,405.44 |
| 2014-08-29 | $0.001322 | $0.001519 | $0.0005119 | $0.001088 | $217.24 | $21,763.81 |
| 2014-08-30 | $0.001088 | $0.001335 | $0.001021 | $0.001029 | $41.48 | $20,572.65 |
| 2014-08-31 | $0.001026 | $0.001972 | $0.001025 | $0.001285 | $191.09 | $25,702.67 |