Pesa PES
Xếp hạng #?
19:59:16 06/03/2015
Pesa (PES)
Không hoạt động
Lịch sử giá Pesa (PES) Tháng 09/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-09-01 | $0.001285 | $0.001921 | $0.0009151 | $0.001092 | $223.13 | $21,843.61 |
| 2014-09-02 | $0.001091 | $0.001188 | $0.0008333 | $0.0008355 | $312.92 | $16,709.29 |
| 2014-09-03 | $0.0008441 | $0.001050 | $0.0008371 | $0.0008597 | $24.30 | $17,192.48 |
| 2014-09-04 | $0.0008598 | $0.001371 | $0.0008588 | $0.0009793 | $53.54 | $19,585.69 |
| 2014-09-05 | $0.0009793 | $0.001079 | $0.0009056 | $0.001015 | $133.89 | $20,299.66 |
| 2014-09-06 | $0.001015 | $0.001064 | $0.0009687 | $0.0009697 | $203.83 | $19,392.50 |
| 2014-09-07 | $0.0009703 | $0.001199 | $0.0009692 | $0.001196 | $50.78 | $23,920.13 |
| 2014-09-08 | $0.001195 | $0.001382 | $0.001017 | $0.001020 | $146.60 | $20,407.06 |
| 2014-09-09 | $0.001021 | $0.001597 | $0.001020 | $0.001188 | $145.21 | $23,762.14 |
| 2014-09-10 | $0.001189 | $0.001202 | $0.001148 | $0.001150 | $37.46 | $23,008.36 |
| 2014-09-11 | $0.001151 | $0.001205 | $0.001151 | $0.001199 | $13.76 | $23,986.53 |
| 2014-09-12 | $0.001199 | $0.001199 | $0.0009460 | $0.0009555 | $217.78 | $19,109.43 |
| 2014-09-13 | $0.0009556 | $0.001239 | $0.0009544 | $0.001193 | $296.61 | $23,853.53 |
| 2014-09-14 | $0.001193 | $0.001195 | $0.001050 | $0.001051 | $79.53 | $21,026.44 |
| 2014-09-15 | $0.001051 | $0.001086 | $0.001019 | $0.001027 | $134.64 | $20,535.25 |
| 2014-09-16 | $0.001026 | $0.001080 | $0.001024 | $0.001063 | $86.56 | $21,251.43 |
| 2014-09-17 | $0.001062 | $0.001445 | $0.0009953 | $0.001043 | $173.07 | $20,853.64 |
| 2014-09-18 | $0.001042 | $0.001337 | $0.001028 | $0.001065 | $28.04 | $21,306.03 |
| 2014-09-19 | $0.001064 | $0.001074 | $0.0009652 | $0.0010000 | $3.10 | $19,998.65 |
| 2014-09-20 | $0.001307 | $0.001308 | $0.0009787 | $0.0009895 | $24.21 | $19,790.24 |
| 2014-09-21 | $0.0009876 | $0.001365 | $0.0009515 | $0.001348 | $36.65 | $26,959.42 |
| 2014-09-22 | $0.001349 | $0.001351 | $0.0009275 | $0.0009290 | $197.49 | $18,578.74 |
| 2014-09-23 | $0.0009288 | $0.001604 | $0.0008716 | $0.001604 | $627.24 | $32,073.03 |
| 2014-09-24 | $0.001604 | $0.001892 | $0.001192 | $0.001608 | $333.90 | $32,162.43 |
| 2014-09-25 | $0.001608 | $0.001609 | $0.001161 | $0.001177 | $8.46 | $23,541.14 |
| 2014-09-26 | $0.001177 | $0.001286 | $0.001177 | $0.001254 | $1.01 | $25,073.49 |
| 2014-09-27 | $0.001251 | $0.001258 | $0.001125 | $0.001131 | $78.41 | $22,611.98 |
| 2014-09-28 | $0.001130 | $0.001135 | $0.0008797 | $0.0008864 | $91.31 | $17,726.86 |
| 2014-09-29 | $0.0008858 | $0.0009052 | $0.0008260 | $0.0008298 | $30.01 | $16,595.04 |
| 2014-09-30 | $0.0008312 | $0.0008349 | $0.0006183 | $0.0006385 | $47.62 | $12,768.70 |