Pesobit PSB
Xếp hạng #?
00:59:20 29/11/2017
Pesobit (PSB)
Không hoạt động
Lịch sử giá Pesobit (PSB) Tháng 12/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-12-01 | $0.01373 | $0.01485 | $0.01300 | $0.01325 | $403.64 | $271,431 |
| 2016-12-02 | $0.01326 | $0.01487 | $0.01326 | $0.01446 | $271.25 | $296,339 |
| 2016-12-03 | $0.01447 | $0.01467 | $0.01152 | $0.01158 | $940.47 | $237,347 |
| 2016-12-04 | $0.01158 | $0.01403 | $0.01155 | $0.01403 | $972.40 | $287,527 |
| 2016-12-05 | $0.01403 | $0.01456 | $0.01239 | $0.01243 | $246.89 | $254,704 |
| 2016-12-06 | $0.01243 | $0.01387 | $0.01218 | $0.01231 | $580.22 | $252,361 |
| 2016-12-07 | $0.01231 | $0.01336 | $0.01203 | $0.01333 | $651.15 | $273,220 |
| 2016-12-08 | $0.01333 | $0.01349 | $0.01164 | $0.01176 | $1,052.45 | $241,210 |
| 2016-12-09 | $0.01176 | $0.01260 | $0.01167 | $0.01254 | $668.93 | $257,101 |
| 2016-12-10 | $0.01254 | $0.01294 | $0.01126 | $0.01129 | $417.70 | $231,585 |
| 2016-12-11 | $0.01129 | $0.01236 | $0.01082 | $0.01186 | $595.98 | $243,187 |
| 2016-12-12 | $0.01186 | $0.01196 | $0.01048 | $0.01135 | $677.36 | $232,775 |
| 2016-12-13 | $0.01132 | $0.01162 | $0.01056 | $0.01108 | $909.83 | $227,227 |
| 2016-12-14 | $0.01106 | $0.01106 | $0.01020 | $0.01030 | $1,251.51 | $211,360 |
| 2016-12-15 | $0.01030 | $0.01072 | $0.008011 | $0.009963 | $1,048.81 | $204,395 |
| 2016-12-16 | $0.009846 | $0.01079 | $0.006416 | $0.01034 | $3,361.11 | $212,137 |
| 2016-12-17 | $0.009741 | $0.01047 | $0.007918 | $0.009229 | $1,179.24 | $189,375 |
| 2016-12-18 | $0.009230 | $0.009744 | $0.007971 | $0.008330 | $747.62 | $170,961 |
| 2016-12-19 | $0.008330 | $0.008677 | $0.006953 | $0.008026 | $750.18 | $164,764 |
| 2016-12-20 | $0.008022 | $0.008260 | $0.006184 | $0.006648 | $1,582.16 | $136,488 |
| 2016-12-21 | $0.008149 | $0.008346 | $0.006596 | $0.007191 | $1,166.92 | $147,652 |
| 2016-12-22 | $0.007190 | $0.008678 | $0.004015 | $0.004748 | $1,263.67 | $97,500.46 |
| 2016-12-23 | $0.004746 | $0.007983 | $0.004494 | $0.005540 | $2,949.10 | $113,782 |
| 2016-12-24 | $0.005542 | $0.006444 | $0.004479 | $0.005874 | $2,768.58 | $120,651 |
| 2016-12-25 | $0.005876 | $0.005882 | $0.004298 | $0.004499 | $1,259.94 | $92,421.52 |
| 2016-12-26 | $0.004503 | $0.005705 | $0.004503 | $0.005377 | $333.94 | $110,462 |
| 2016-12-27 | $0.005377 | $0.008279 | $0.004877 | $0.008234 | $2,783.89 | $169,175 |
| 2016-12-28 | $0.008239 | $0.008371 | $0.004779 | $0.005855 | $5,276.77 | $120,300 |
| 2016-12-29 | $0.005850 | $0.005927 | $0.004828 | $0.005375 | $2,855.40 | $110,440 |
| 2016-12-30 | $0.005375 | $0.005598 | $0.003772 | $0.003800 | $1,019.61 | $78,082.99 |
| 2016-12-31 | $0.003800 | $0.004966 | $0.003713 | $0.004846 | $2,487.21 | $99,587.99 |