Pesobit PSB
Xếp hạng #?
00:59:20 29/11/2017
Pesobit (PSB)
Không hoạt động
Lịch sử giá Pesobit (PSB) Tháng 10/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-10-01 | $0.006146 | $0.006358 | $0.004331 | $0.006140 | $7,801.29 | $124,937 |
| 2016-10-02 | $0.006139 | $0.007033 | $0.005997 | $0.007025 | $3,678.34 | $142,965 |
| 2016-10-03 | $0.007026 | $0.007386 | $0.006774 | $0.007339 | $8,312.46 | $149,380 |
| 2016-10-04 | $0.007338 | $0.009702 | $0.007334 | $0.009702 | $6,136.30 | $197,502 |
| 2016-10-05 | $0.009702 | $0.02483 | $0.009670 | $0.02399 | $23,052.60 | $488,449 |
| 2016-10-06 | $0.02399 | $0.02746 | $0.02164 | $0.02576 | $12,300.40 | $524,568 |
| 2016-10-07 | $0.02575 | $0.05410 | $0.02482 | $0.05406 | $36,201.50 | $1,100,765 |
| 2016-10-08 | $0.05407 | $0.06235 | $0.05175 | $0.06126 | $23,660.90 | $1,247,533 |
| 2016-10-09 | $0.06126 | $0.06127 | $0.02978 | $0.03709 | $19,889.00 | $755,456 |
| 2016-10-10 | $0.03405 | $0.04029 | $0.03092 | $0.03925 | $17,272.60 | $799,457 |
| 2016-10-11 | $0.03925 | $0.04038 | $0.01896 | $0.03000 | $18,108.90 | $611,159 |
| 2016-10-12 | $0.03129 | $0.03342 | $0.01790 | $0.02005 | $16,272.80 | $408,580 |
| 2016-10-13 | $0.02005 | $0.02190 | $0.01890 | $0.01970 | $8,208.65 | $401,478 |
| 2016-10-14 | $0.01990 | $0.02145 | $0.01670 | $0.01961 | $9,084.63 | $399,646 |
| 2016-10-15 | $0.01961 | $0.02070 | $0.01854 | $0.02011 | $7,648.42 | $409,809 |
| 2016-10-16 | $0.02018 | $0.02073 | $0.01951 | $0.01964 | $4,116.05 | $400,295 |
| 2016-10-17 | $0.01964 | $0.02050 | $0.01865 | $0.01997 | $4,225.20 | $407,145 |
| 2016-10-18 | $0.02000 | $0.02000 | $0.01854 | $0.01905 | $4,537.31 | $388,405 |
| 2016-10-19 | $0.01906 | $0.02003 | $0.01388 | $0.01892 | $10,076.60 | $385,868 |
| 2016-10-20 | $0.01893 | $0.01893 | $0.01658 | $0.01801 | $6,977.92 | $367,325 |
| 2016-10-21 | $0.01801 | $0.01894 | $0.01716 | $0.01795 | $3,731.36 | $366,119 |
| 2016-10-22 | $0.01796 | $0.02118 | $0.01667 | $0.01934 | $10,763.30 | $394,480 |
| 2016-10-23 | $0.01935 | $0.01946 | $0.01386 | $0.01640 | $6,014.47 | $334,554 |
| 2016-10-24 | $0.01640 | $0.01879 | $0.01471 | $0.01661 | $4,207.56 | $338,876 |
| 2016-10-25 | $0.01583 | $0.01767 | $0.01405 | $0.01638 | $8,822.14 | $334,314 |
| 2016-10-26 | $0.01639 | $0.01940 | $0.01503 | $0.01695 | $9,794.19 | $345,947 |
| 2016-10-27 | $0.01733 | $0.01797 | $0.01627 | $0.01726 | $4,408.52 | $352,324 |
| 2016-10-28 | $0.01727 | $0.01792 | $0.01525 | $0.01700 | $12,146.40 | $346,903 |
| 2016-10-29 | $0.01701 | $0.01792 | $0.01687 | $0.01792 | $7,361.33 | $365,822 |
| 2016-10-30 | $0.01791 | $0.01791 | $0.01661 | $0.01696 | $3,551.71 | $346,270 |
| 2016-10-31 | $0.01696 | $0.01739 | $0.01629 | $0.01674 | $6,320.11 | $341,830 |