Pesobit PSB
Xếp hạng #?
00:59:20 29/11/2017
Pesobit (PSB)
Không hoạt động
Lịch sử giá Pesobit (PSB) Tháng 04/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-04-01 | $0.01035 | $0.01084 | $0.008727 | $0.009828 | $1,854.44 | $317,871 |
| 2017-04-02 | $0.009829 | $0.01091 | $0.008612 | $0.009920 | $1,636.76 | $320,888 |
| 2017-04-03 | $0.009927 | $0.01071 | $0.005954 | $0.007755 | $7,543.68 | $250,907 |
| 2017-04-04 | $0.007767 | $0.008632 | $0.007163 | $0.008012 | $1,416.53 | $259,265 |
| 2017-04-05 | $0.008018 | $0.01003 | $0.006914 | $0.007896 | $673.08 | $255,548 |
| 2017-04-06 | $0.007892 | $0.009853 | $0.007528 | $0.009024 | $2,767.40 | $292,094 |
| 2017-04-07 | $0.008995 | $0.009730 | $0.007738 | $0.009545 | $3,977.82 | $309,007 |
| 2017-04-08 | $0.009510 | $0.009510 | $0.008336 | $0.008595 | $1,610.09 | $278,299 |
| 2017-04-09 | $0.008599 | $0.009868 | $0.008599 | $0.009503 | $1,678.97 | $307,758 |
| 2017-04-10 | $0.009498 | $0.01070 | $0.009277 | $0.009318 | $5,641.77 | $301,803 |
| 2017-04-11 | $0.009320 | $0.009864 | $0.008678 | $0.009291 | $2,191.43 | $300,994 |
| 2017-04-12 | $0.009290 | $0.009780 | $0.008642 | $0.009771 | $2,137.30 | $316,594 |
| 2017-04-13 | $0.009776 | $0.009786 | $0.008322 | $0.008980 | $3,367.54 | $291,014 |
| 2017-04-14 | $0.008988 | $0.009098 | $0.008368 | $0.008908 | $1,131.09 | $288,736 |
| 2017-04-15 | $0.008965 | $0.009535 | $0.008747 | $0.009533 | $1,800.38 | $309,021 |
| 2017-04-16 | $0.009533 | $0.009565 | $0.008174 | $0.008174 | $2,454.78 | $265,027 |
| 2017-04-17 | $0.008176 | $0.009093 | $0.005893 | $0.007163 | $2,211.55 | $232,297 |
| 2017-04-18 | $0.007163 | $0.008905 | $0.006950 | $0.007391 | $1,688.81 | $239,720 |
| 2017-04-19 | $0.007394 | $0.01023 | $0.007060 | $0.009536 | $2,293.98 | $309,345 |
| 2017-04-20 | $0.008780 | $0.01029 | $0.008726 | $0.009366 | $2,753.44 | $303,848 |
| 2017-04-21 | $0.009368 | $0.009857 | $0.007348 | $0.008359 | $1,808.54 | $271,228 |
| 2017-04-22 | $0.008363 | $0.009798 | $0.007944 | $0.009583 | $1,152.45 | $310,992 |
| 2017-04-23 | $0.008808 | $0.009758 | $0.007967 | $0.008342 | $911.84 | $270,768 |
| 2017-04-24 | $0.008359 | $0.008981 | $0.007516 | $0.008251 | $1,191.26 | $267,868 |
| 2017-04-25 | $0.008253 | $0.01134 | $0.007690 | $0.008871 | $4,303.48 | $288,047 |
| 2017-04-26 | $0.008875 | $0.009954 | $0.008874 | $0.009288 | $1,536.65 | $301,629 |
| 2017-04-27 | $0.009294 | $0.009697 | $0.008982 | $0.009554 | $1,314.90 | $310,309 |
| 2017-04-28 | $0.009554 | $0.009930 | $0.008254 | $0.009071 | $2,510.46 | $294,669 |
| 2017-04-29 | $0.009080 | $0.009650 | $0.008562 | $0.009517 | $363.21 | $309,220 |
| 2017-04-30 | $0.009108 | $0.009166 | $0.008337 | $0.009165 | $671.47 | $297,846 |