Pesobit PSB
Xếp hạng #?
00:59:20 29/11/2017
Pesobit (PSB)
Không hoạt động
Lịch sử giá Pesobit (PSB) Tháng 03/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-03-01 | $0.004107 | $0.004144 | $0.003893 | $0.003973 | $337.28 | $127,861 |
| 2017-03-02 | $0.003980 | $0.004228 | $0.003917 | $0.003941 | $765.63 | $126,837 |
| 2017-03-03 | $0.003940 | $0.004123 | $0.003893 | $0.004016 | $145.67 | $129,288 |
| 2017-03-04 | $0.004024 | $0.004101 | $0.003347 | $0.003627 | $341.87 | $116,790 |
| 2017-03-05 | $0.003625 | $0.004429 | $0.003078 | $0.003789 | $635.86 | $122,003 |
| 2017-03-06 | $0.003790 | $0.003835 | $0.003554 | $0.003806 | $321.08 | $122,572 |
| 2017-03-07 | $0.003807 | $0.003809 | $0.002976 | $0.003169 | $307.44 | $102,080 |
| 2017-03-08 | $0.003168 | $0.003189 | $0.002362 | $0.002909 | $1,043.91 | $93,736.28 |
| 2017-03-09 | $0.002910 | $0.004564 | $0.002522 | $0.004564 | $1,122.25 | $147,057 |
| 2017-03-10 | $0.004567 | $0.004600 | $0.003027 | $0.003183 | $678.89 | $102,569 |
| 2017-03-11 | $0.003182 | $0.003551 | $0.003124 | $0.003492 | $256.41 | $112,564 |
| 2017-03-12 | $0.003495 | $0.003612 | $0.003148 | $0.003237 | $261.66 | $104,343 |
| 2017-03-13 | $0.003238 | $0.003692 | $0.003127 | $0.003302 | $240.04 | $106,452 |
| 2017-03-14 | $0.003302 | $0.004455 | $0.003137 | $0.004439 | $504.88 | $143,157 |
| 2017-03-15 | $0.004440 | $0.004523 | $0.003694 | $0.004511 | $744.29 | $145,498 |
| 2017-03-16 | $0.004517 | $0.004541 | $0.003981 | $0.004217 | $471.60 | $136,026 |
| 2017-03-17 | $0.004190 | $0.004955 | $0.003653 | $0.004863 | $1,960.89 | $156,900 |
| 2017-03-18 | $0.004861 | $0.004924 | $0.003649 | $0.003710 | $420.10 | $119,727 |
| 2017-03-19 | $0.003721 | $0.004288 | $0.002676 | $0.003525 | $1,237.09 | $113,766 |
| 2017-03-20 | $0.003527 | $0.003769 | $0.003278 | $0.003574 | $308.76 | $115,363 |
| 2017-03-21 | $0.003578 | $0.003747 | $0.003486 | $0.003597 | $90.36 | $116,127 |
| 2017-03-22 | $0.003597 | $0.004076 | $0.003185 | $0.003420 | $554.61 | $110,439 |
| 2017-03-23 | $0.003423 | $0.004779 | $0.003386 | $0.004372 | $3,760.30 | $141,212 |
| 2017-03-24 | $0.004372 | $0.004724 | $0.003755 | $0.003919 | $1,157.78 | $126,582 |
| 2017-03-25 | $0.003915 | $0.004338 | $0.003728 | $0.004163 | $553.84 | $134,507 |
| 2017-03-26 | $0.004169 | $0.008453 | $0.004027 | $0.004805 | $3,187.36 | $155,246 |
| 2017-03-27 | $0.004831 | $0.006122 | $0.004497 | $0.005239 | $968.40 | $169,319 |
| 2017-03-28 | $0.005233 | $0.005719 | $0.005000 | $0.005288 | $769.96 | $170,926 |
| 2017-03-29 | $0.005387 | $0.008253 | $0.004845 | $0.008122 | $3,499.68 | $262,578 |
| 2017-03-30 | $0.008140 | $0.008201 | $0.006282 | $0.008201 | $4,763.81 | $265,175 |
| 2017-03-31 | $0.008716 | $0.01367 | $0.007440 | $0.01035 | $13,526.70 | $334,812 |