Pesobit PSB
Xếp hạng #?
00:59:20 29/11/2017
Pesobit (PSB)
Không hoạt động
Lịch sử giá Pesobit (PSB) Tháng 02/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-02-01 | $0.004629 | $0.004827 | $0.004205 | $0.004827 | $51.39 | $154,604 |
| 2017-02-02 | $0.004826 | $0.004946 | $0.004017 | $0.004229 | $889.21 | $135,496 |
| 2017-02-03 | $0.004228 | $0.004288 | $0.003087 | $0.003100 | $1,294.91 | $99,337.63 |
| 2017-02-04 | $0.003104 | $0.004163 | $0.003088 | $0.003650 | $239.87 | $116,986 |
| 2017-02-05 | $0.003652 | $0.003970 | $0.003100 | $0.003945 | $339.30 | $126,455 |
| 2017-02-06 | $0.003949 | $0.003970 | $0.003127 | $0.003561 | $477.22 | $114,159 |
| 2017-02-07 | $0.003568 | $0.004690 | $0.003160 | $0.003248 | $2,045.87 | $104,136 |
| 2017-02-08 | $0.003251 | $0.003503 | $0.002431 | $0.002977 | $1,181.59 | $95,468.78 |
| 2017-02-09 | $0.002982 | $0.005260 | $0.002634 | $0.003938 | $2,432.80 | $126,301 |
| 2017-02-10 | $0.003943 | $0.003947 | $0.003100 | $0.003292 | $298.92 | $105,614 |
| 2017-02-11 | $0.003293 | $0.003561 | $0.003132 | $0.003475 | $514.11 | $111,506 |
| 2017-02-12 | $0.003472 | $0.003530 | $0.003216 | $0.003217 | $559.15 | $103,244 |
| 2017-02-13 | $0.003216 | $0.004331 | $0.003212 | $0.003487 | $2,148.18 | $111,916 |
| 2017-02-14 | $0.003491 | $0.003494 | $0.002205 | $0.003014 | $1,469.87 | $96,737.71 |
| 2017-02-15 | $0.003019 | $0.003493 | $0.002995 | $0.003305 | $363.55 | $106,092 |
| 2017-02-16 | $0.003305 | $0.003640 | $0.003240 | $0.003257 | $107.10 | $104,582 |
| 2017-02-17 | $0.003253 | $0.006182 | $0.003251 | $0.005398 | $4,873.75 | $173,373 |
| 2017-02-18 | $0.005414 | $0.005601 | $0.003980 | $0.004724 | $2,368.05 | $151,731 |
| 2017-02-19 | $0.004725 | $0.005218 | $0.004435 | $0.004715 | $1,096.28 | $151,492 |
| 2017-02-20 | $0.004719 | $0.004759 | $0.003993 | $0.004331 | $855.60 | $139,167 |
| 2017-02-21 | $0.004328 | $0.004800 | $0.004103 | $0.004450 | $902.38 | $143,030 |
| 2017-02-22 | $0.004448 | $0.004463 | $0.003922 | $0.003922 | $1,448.27 | $126,084 |
| 2017-02-23 | $0.003922 | $0.004393 | $0.003853 | $0.004317 | $1,882.91 | $138,792 |
| 2017-02-24 | $0.004339 | $0.004536 | $0.003713 | $0.003826 | $87.61 | $123,036 |
| 2017-02-25 | $0.003816 | $0.004460 | $0.003571 | $0.004358 | $323.39 | $140,159 |
| 2017-02-26 | $0.004360 | $0.004415 | $0.003735 | $0.004358 | $90.57 | $140,176 |
| 2017-02-27 | $0.004353 | $0.004459 | $0.003660 | $0.003729 | $792.59 | $119,958 |
| 2017-02-28 | $0.003731 | $0.004122 | $0.003731 | $0.004106 | $409.45 | $132,126 |