Pesobit PSB
Xếp hạng #?
00:59:20 29/11/2017
Pesobit (PSB)
Không hoạt động
Lịch sử giá Pesobit (PSB) Tháng 01/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-01-01 | $0.004846 | $0.005004 | $0.003902 | $0.004637 | $1,819.28 | $95,287.75 |
| 2017-01-02 | $0.004638 | $0.004919 | $0.002198 | $0.003873 | $4,633.51 | $79,595.21 |
| 2017-01-03 | $0.003873 | $0.004105 | $0.002583 | $0.002684 | $1,639.92 | $55,171.80 |
| 2017-01-04 | $0.002684 | $0.003621 | $0.002622 | $0.002810 | $2,269.36 | $57,756.59 |
| 2017-01-05 | $0.002817 | $0.003419 | $0.002270 | $0.002590 | $3,254.99 | $53,232.75 |
| 2017-01-06 | $0.002612 | $0.003105 | $0.002060 | $0.002227 | $4,960.15 | $45,775.10 |
| 2017-01-07 | $0.002226 | $0.002748 | $0.001989 | $0.002495 | $1,705.92 | $51,297.88 |
| 2017-01-08 | $0.002496 | $0.002778 | $0.002120 | $0.002531 | $1,862.68 | $52,036.92 |
| 2017-01-09 | $0.002535 | $0.002716 | $0.002222 | $0.002461 | $1,105.38 | $50,593.78 |
| 2017-01-10 | $0.002459 | $0.002574 | $0.002265 | $0.002558 | $927.96 | $52,586.48 |
| 2017-01-11 | $0.002558 | $0.002585 | $0.002066 | $0.002216 | $1,336.36 | $45,567.00 |
| 2017-01-12 | $0.002216 | $0.004218 | $0.002102 | $0.002523 | $3,986.95 | $51,862.58 |
| 2017-01-13 | $0.002519 | $0.002638 | $0.002302 | $0.002304 | $243.58 | $47,367.88 |
| 2017-01-14 | $0.002307 | $0.003687 | $0.002301 | $0.003684 | $961.82 | $75,745.84 |
| 2017-01-15 | $0.003053 | $0.003547 | $0.002566 | $0.003131 | $137.11 | $64,374.84 |
| 2017-01-16 | $0.003131 | $0.01077 | $0.002877 | $0.006651 | $3,742.70 | $136,767 |
| 2017-01-17 | $0.006652 | $0.008053 | $0.003580 | $0.007241 | $3,871.05 | $148,901 |
| 2017-01-18 | $0.007257 | $0.007457 | $0.004677 | $0.005284 | $1,264.09 | $108,668 |
| 2017-01-19 | $0.005284 | $0.006537 | $0.004146 | $0.004209 | $788.37 | $86,564.48 |
| 2017-01-20 | $0.004208 | $0.005431 | $0.003587 | $0.003705 | $258.85 | $76,200.15 |
| 2017-01-21 | $0.003705 | $0.004579 | $0.003701 | $0.004296 | $54.80 | $88,338.18 |
| 2017-01-22 | $0.004297 | $0.005310 | $0.003807 | $0.003824 | $344.57 | $78,633.76 |
| 2017-01-23 | $0.003832 | $0.004979 | $0.003679 | $0.003686 | $116.90 | $75,809.63 |
| 2017-01-24 | $0.003643 | $0.004845 | $0.003610 | $0.004017 | $119.59 | $82,609.71 |
| 2017-01-25 | $0.004017 | $0.004697 | $0.003556 | $0.004490 | $165.75 | $92,328.32 |
| 2017-01-26 | $0.004494 | $0.004506 | $0.003674 | $0.004322 | $35.22 | $88,876.56 |
| 2017-01-27 | $0.004322 | $0.004563 | $0.003605 | $0.003605 | $451.95 | $74,144.92 |
| 2017-01-28 | $0.003605 | $0.004579 | $0.003605 | $0.004562 | $21.20 | $93,812.88 |
| 2017-01-29 | $0.004562 | $0.004597 | $0.003781 | $0.004542 | $44.33 | $93,412.89 |
| 2017-01-30 | $0.004542 | $0.004552 | $0.003717 | $0.004501 | $99.60 | $144,099 |
| 2017-01-31 | $0.004501 | $0.004637 | $0.004452 | $0.004629 | $401.08 | $148,231 |