Pesobit PSB
Xếp hạng #?
00:59:20 29/11/2017
Pesobit (PSB)
Không hoạt động
Lịch sử giá Pesobit (PSB) Tháng 06/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-06-01 | $0.005580 | $0.006550 | $0.005562 | $0.006092 | $419.42 | $199,023 |
| 2017-06-02 | $0.006095 | $0.006136 | $0.005782 | $0.006017 | $411.86 | $196,580 |
| 2017-06-03 | $0.006014 | $0.006232 | $0.005831 | $0.006202 | $1,603.54 | $202,666 |
| 2017-06-04 | $0.006185 | $0.007987 | $0.005985 | $0.007704 | $1,092.07 | $251,794 |
| 2017-06-05 | $0.007705 | $0.008430 | $0.006542 | $0.008430 | $1,433.58 | $275,549 |
| 2017-06-06 | $0.008455 | $0.02585 | $0.008455 | $0.02576 | $4.57 | $842,345 |
| 2017-06-07 | $0.02577 | $0.02584 | $0.007500 | $0.008299 | $2,103.05 | $271,382 |
| 2017-06-08 | $0.008341 | $0.01055 | $0.007844 | $0.009231 | $2,000.56 | $301,890 |
| 2017-06-09 | $0.009665 | $0.01093 | $0.008423 | $0.009597 | $1,410.22 | $313,916 |
| 2017-06-10 | $0.009611 | $0.01076 | $0.007782 | $0.007985 | $2,138.45 | $261,216 |
| 2017-06-11 | $0.007980 | $0.008212 | $0.007895 | $0.008155 | $2,184.11 | $266,827 |
| 2017-06-12 | $0.007826 | $0.008185 | $0.007703 | $0.008110 | $1,177.37 | $265,398 |
| 2017-06-13 | $0.008083 | $0.008242 | $0.007150 | $0.007379 | $732.24 | $241,508 |
| 2017-06-14 | $0.007374 | $0.02475 | $0.006835 | $0.008113 | $3,991.82 | $265,589 |
| 2017-06-15 | $0.008113 | $0.009828 | $0.005746 | $0.007488 | $6,257.64 | $245,180 |
| 2017-06-16 | $0.007483 | $0.009742 | $0.007184 | $0.009742 | $2,781.48 | $319,032 |
| 2017-06-17 | $0.009742 | $0.009967 | $0.007769 | $0.007919 | $933.10 | $259,359 |
| 2017-06-18 | $0.007919 | $0.009917 | $0.007919 | $0.009792 | $601.36 | $320,773 |
| 2017-06-19 | $0.009792 | $0.009792 | $0.008693 | $0.008718 | $429.23 | $285,634 |
| 2017-06-20 | $0.008718 | $0.008718 | $0.007519 | $0.008019 | $909.38 | $262,760 |
| 2017-06-21 | $0.008019 | $0.008593 | $0.008019 | $0.008593 | $269.55 | $281,632 |
| 2017-06-22 | $0.008593 | $0.008993 | $0.007819 | $0.008918 | $2,284.11 | $292,323 |
| 2017-06-23 | $0.008918 | $0.01065 | $0.008918 | $0.01057 | $3,076.70 | $346,677 |
| 2017-06-24 | $0.01057 | $0.01066 | $0.008879 | $0.009000 | $1,401.91 | $295,100 |
| 2017-06-25 | $0.008979 | $0.01289 | $0.008856 | $0.01000 | $1,759.02 | $328,037 |
| 2017-06-26 | $0.009997 | $0.01124 | $0.008110 | $0.008401 | $1,706.48 | $275,556 |
| 2017-06-27 | $0.009354 | $0.009756 | $0.008255 | $0.009621 | $925.94 | $315,633 |
| 2017-06-28 | $0.009684 | $0.009698 | $0.009325 | $0.009686 | $932.23 | $317,820 |