Pesobit PSB
Xếp hạng #?
00:59:20 29/11/2017
Pesobit (PSB)
Không hoạt động
Lịch sử giá Pesobit (PSB) Tháng 05/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-05-01 | $0.009168 | $0.009243 | $0.008380 | $0.008658 | $439.36 | $281,388 |
| 2017-05-02 | $0.008654 | $0.01028 | $0.006549 | $0.008935 | $4,712.02 | $290,447 |
| 2017-05-03 | $0.008941 | $0.009703 | $0.007555 | $0.009686 | $1,006.47 | $314,901 |
| 2017-05-04 | $0.009690 | $0.01003 | $0.007219 | $0.007381 | $949.25 | $240,013 |
| 2017-05-05 | $0.007396 | $0.008868 | $0.006303 | $0.007326 | $638.74 | $238,267 |
| 2017-05-06 | $0.007333 | $0.007849 | $0.006390 | $0.007815 | $663.12 | $254,207 |
| 2017-05-07 | $0.007818 | $0.007844 | $0.007762 | $0.007778 | $659.94 | $253,002 |
| 2017-05-08 | $0.006692 | $0.008444 | $0.006692 | $0.008444 | $2,124.61 | $274,770 |
| 2017-05-09 | $0.008447 | $0.008554 | $0.006159 | $0.007443 | $1,210.04 | $242,216 |
| 2017-05-10 | $0.007448 | $0.007451 | $0.006207 | $0.006593 | $713.19 | $214,587 |
| 2017-05-11 | $0.006605 | $0.007406 | $0.006291 | $0.006443 | $1,744.04 | $209,763 |
| 2017-05-12 | $0.006450 | $0.006829 | $0.005315 | $0.006745 | $692.88 | $219,623 |
| 2017-05-13 | $0.006731 | $0.008670 | $0.006229 | $0.008176 | $2,198.16 | $266,256 |
| 2017-05-14 | $0.008131 | $0.008490 | $0.007217 | $0.007876 | $962.35 | $256,511 |
| 2017-05-15 | $0.007880 | $0.008340 | $0.006730 | $0.006750 | $878.10 | $219,895 |
| 2017-05-16 | $0.006533 | $0.007427 | $0.006432 | $0.007357 | $751.99 | $239,698 |
| 2017-05-17 | $0.007355 | $0.007824 | $0.006912 | $0.006980 | $1,287.41 | $227,468 |
| 2017-05-18 | $0.006977 | $0.007629 | $0.005577 | $0.006728 | $1,206.23 | $219,281 |
| 2017-05-19 | $0.006732 | $0.007040 | $0.006414 | $0.006581 | $426.22 | $214,537 |
| 2017-05-20 | $0.006574 | $0.007308 | $0.005979 | $0.007306 | $1,056.96 | $238,209 |
| 2017-05-21 | $0.006424 | $0.006900 | $0.006390 | $0.006525 | $433.74 | $212,763 |
| 2017-05-22 | $0.006547 | $0.007182 | $0.006174 | $0.006670 | $1,265.93 | $217,522 |
| 2017-05-23 | $0.006660 | $0.007130 | $0.005000 | $0.005196 | $463.75 | $169,478 |
| 2017-05-24 | $0.005202 | $0.007434 | $0.005202 | $0.007026 | $1,236.53 | $229,221 |
| 2017-05-25 | $0.007013 | $0.008029 | $0.006353 | $0.006733 | $862.09 | $219,702 |
| 2017-05-26 | $0.006684 | $0.007265 | $0.004887 | $0.005953 | $942.88 | $194,283 |
| 2017-05-27 | $0.005973 | $0.006152 | $0.004426 | $0.004780 | $275.45 | $156,015 |
| 2017-05-28 | $0.004808 | $0.007728 | $0.004808 | $0.006961 | $712.81 | $227,256 |
| 2017-05-29 | $0.006947 | $0.006966 | $0.005046 | $0.006056 | $1,544.87 | $197,728 |
| 2017-05-30 | $0.006063 | $0.006223 | $0.005608 | $0.005868 | $211.42 | $191,644 |
| 2017-05-31 | $0.005891 | $0.006219 | $0.005495 | $0.005575 | $248.95 | $182,103 |