Pesa PES
Xếp hạng #?
19:59:16 06/03/2015
Pesa (PES)
Không hoạt động
Lịch sử giá Pesa (PES) Tháng 10/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-10-01 | $0.0006393 | $0.0006554 | $0.0006323 | $0.0006445 | $84.13 | $12,888.99 |
| 2014-10-02 | $0.0006445 | $0.0006476 | $0.0003440 | $0.0003451 | $324.89 | $6,901.07 |
| 2014-10-03 | $0.0003452 | $0.0003738 | $0.0002192 | $0.0003595 | $142.56 | $7,189.98 |
| 2014-10-04 | $0.0003599 | $0.0003645 | $0.0003259 | $0.0003356 | $5.62 | $6,711.86 |
| 2014-10-06 | $0.0001793 | $0.0002002 | $0.0001770 | $0.0001914 | $8.62 | $3,828.78 |
| 2014-10-07 | $0.0001917 | $0.0001968 | $0.00009614 | $0.0001681 | $14.51 | $3,361.74 |
| 2014-10-08 | $0.0001681 | $0.0003544 | $0.0001534 | $0.0003529 | $25.69 | $7,058.54 |
| 2014-10-09 | $0.0003527 | $0.0003827 | $0.0003315 | $0.0003395 | $3.87 | $6,789.23 |
| 2014-10-10 | $0.0003392 | $0.0003488 | $0.0001792 | $0.0002278 | $38.38 | $4,555.51 |
| 2014-10-11 | $0.0002277 | $0.0002313 | $0.00008991 | $0.00009057 | $63.37 | $1,811.43 |
| 2014-10-12 | $0.00009065 | $0.0001093 | $0.00009008 | $0.0001060 | $31.78 | $2,119.80 |
| 2014-10-13 | $0.0001058 | $0.0001058 | $0.00003086 | $0.00005856 | $39.97 | $1,171.20 |
| 2014-10-14 | $0.00005875 | $0.00008027 | $0.00005870 | $0.00008017 | $7.40 | $1,603.42 |
| 2014-10-15 | $0.00008019 | $0.00009977 | $0.00006710 | $0.00006711 | $149.31 | $1,342.18 |
| 2014-10-16 | $0.00006707 | $0.0001093 | $0.00006707 | $0.00007651 | $322.28 | $1,530.17 |
| 2014-10-17 | $0.00007655 | $0.0001098 | $0.00005310 | $0.00007675 | $100.97 | $1,534.98 |
| 2014-10-18 | $0.00007680 | $0.00007901 | $0.00006651 | $0.00006655 | $26.06 | $1,330.85 |
| 2014-10-19 | $0.00006651 | $0.0001019 | $0.00006570 | $0.00008180 | $55.17 | $1,636.03 |
| 2014-10-20 | $0.00008174 | $0.0001387 | $0.00007943 | $0.0001149 | $15.28 | $2,297.00 |
| 2014-10-21 | $0.0001147 | $0.0003292 | $0.0001046 | $0.0003285 | $130.92 | $6,569.84 |
| 2014-10-22 | $0.0003282 | $0.0006516 | $0.0001568 | $0.0002337 | $119.29 | $4,674.35 |
| 2014-10-23 | $0.0002336 | $0.0005689 | $0.0002322 | $0.0005663 | $53.85 | $11,350.57 |
| 2014-10-24 | $0.0005666 | $0.0005836 | $0.0004322 | $0.0004336 | $49.31 | $8,691.11 |
| 2014-10-25 | $0.0004339 | $0.0004354 | $0.0003429 | $0.0003785 | $28.35 | $7,588.14 |
| 2014-10-26 | $0.0003788 | $0.0005595 | $0.0003440 | $0.0004895 | $73.75 | $9,812.90 |
| 2014-10-27 | $0.0004612 | $0.0004839 | $0.0001765 | $0.0004836 | $176.63 | $9,695.03 |
| 2014-10-28 | $0.0004839 | $0.0006079 | $0.0003568 | $0.0003576 | $56.61 | $7,170.14 |
| 2014-10-29 | $0.0003571 | $0.0003917 | $0.00005803 | $0.0001745 | $237.71 | $3,498.95 |
| 2014-10-30 | $0.0001746 | $0.0001762 | $0.00006031 | $0.00006561 | $64.32 | $1,315.50 |
| 2014-10-31 | $0.00006555 | $0.0001712 | $0.00006547 | $0.0001692 | $57.79 | $3,391.83 |