Pesobit PSB
Xếp hạng #?
00:59:20 29/11/2017
Pesobit (PSB)
Không hoạt động
Lịch sử giá Pesobit (PSB) Tháng 11/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-11-01 | $0.01676 | $0.01756 | $0.01625 | $0.01728 | $1,710.95 | $352,898 |
| 2016-11-02 | $0.01728 | $0.01755 | $0.01670 | $0.01731 | $1,001.62 | $353,556 |
| 2016-11-03 | $0.01739 | $0.01791 | $0.01592 | $0.01592 | $3,553.68 | $325,082 |
| 2016-11-04 | $0.01593 | $0.01686 | $0.01584 | $0.01677 | $1,461.42 | $342,610 |
| 2016-11-05 | $0.01678 | $0.01687 | $0.01627 | $0.01682 | $2,844.23 | $343,665 |
| 2016-11-06 | $0.01683 | $0.01709 | $0.01661 | $0.01706 | $803.96 | $348,550 |
| 2016-11-07 | $0.01706 | $0.01720 | $0.01658 | $0.01699 | $3,836.58 | $347,182 |
| 2016-11-08 | $0.01699 | $0.01964 | $0.01645 | $0.01940 | $2,625.08 | $396,506 |
| 2016-11-09 | $0.01940 | $0.01940 | $0.01539 | $0.01695 | $5,466.90 | $346,450 |
| 2016-11-10 | $0.01694 | $0.01694 | $0.01362 | $0.01487 | $5,413.67 | $303,936 |
| 2016-11-11 | $0.01487 | $0.01695 | $0.01360 | $0.01484 | $3,281.68 | $303,287 |
| 2016-11-12 | $0.01484 | $0.01548 | $0.01447 | $0.01506 | $400.06 | $307,832 |
| 2016-11-13 | $0.01506 | $0.01676 | $0.01443 | $0.01675 | $3,779.45 | $342,414 |
| 2016-11-14 | $0.01675 | $0.01675 | $0.01521 | $0.01532 | $943.90 | $313,222 |
| 2016-11-15 | $0.01534 | $0.01627 | $0.01495 | $0.01543 | $1,528.82 | $315,557 |
| 2016-11-16 | $0.01551 | $0.01626 | $0.01483 | $0.01593 | $1,024.12 | $325,816 |
| 2016-11-17 | $0.01594 | $0.01697 | $0.01574 | $0.01637 | $1,170.44 | $334,854 |
| 2016-11-18 | $0.01636 | $0.01683 | $0.01514 | $0.01592 | $2,617.42 | $325,723 |
| 2016-11-19 | $0.01592 | $0.01622 | $0.01496 | $0.01612 | $973.67 | $329,833 |
| 2016-11-20 | $0.01613 | $0.01613 | $0.01443 | $0.01491 | $285.40 | $305,054 |
| 2016-11-21 | $0.01491 | $0.01586 | $0.01467 | $0.01493 | $982.26 | $305,488 |
| 2016-11-22 | $0.01492 | $0.01607 | $0.01483 | $0.01598 | $549.57 | $327,145 |
| 2016-11-23 | $0.01598 | $0.01601 | $0.01197 | $0.01536 | $1,760.88 | $314,350 |
| 2016-11-24 | $0.01536 | $0.01551 | $0.01203 | $0.01227 | $869.88 | $251,160 |
| 2016-11-25 | $0.01227 | $0.01451 | $0.01191 | $0.01216 | $1,625.57 | $249,031 |
| 2016-11-26 | $0.01216 | $0.01408 | $0.009880 | $0.01265 | $784.95 | $259,076 |
| 2016-11-27 | $0.01265 | $0.01265 | $0.009753 | $0.01134 | $837.86 | $232,190 |
| 2016-11-28 | $0.01135 | $0.01197 | $0.009982 | $0.01181 | $670.89 | $241,877 |
| 2016-11-29 | $0.01181 | $0.01388 | $0.01080 | $0.01253 | $1,102.15 | $256,601 |
| 2016-11-30 | $0.01254 | $0.01456 | $0.01242 | $0.01373 | $865.79 | $281,305 |