Pesobit PSB
Xếp hạng #?
00:59:20 29/11/2017
Pesobit (PSB)
Không hoạt động
Lịch sử giá Pesobit (PSB) Tháng 07/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-07-04 | $0.009483 | $0.009483 | $0.008690 | $0.008941 | $2,139.14 | $293,626 |
| 2017-07-05 | $0.008936 | $0.009945 | $0.008709 | $0.009355 | $280.89 | $307,267 |
| 2017-07-06 | $0.009359 | $0.009999 | $0.009043 | $0.009971 | $103.03 | $327,568 |
| 2017-07-07 | $0.009978 | $0.009997 | $0.008612 | $0.008698 | $251.27 | $285,810 |
| 2017-07-08 | $0.008706 | $0.009178 | $0.008300 | $0.008507 | $1,346.56 | $279,575 |
| 2017-07-09 | $0.008515 | $0.009930 | $0.008492 | $0.009676 | $1,178.00 | $318,048 |
| 2017-07-10 | $0.009695 | $0.009735 | $0.005833 | $0.008209 | $2,200.76 | $269,854 |
| 2017-07-11 | $0.008191 | $0.008291 | $0.005729 | $0.006072 | $9.35 | $199,661 |
| 2017-07-12 | $0.006042 | $0.007935 | $0.005887 | $0.007869 | $429.68 | $258,772 |
| 2017-07-13 | $0.007875 | $0.007977 | $0.006616 | $0.006677 | $343.15 | $219,608 |
| 2017-07-14 | $0.006672 | $0.007041 | $0.006339 | $0.006467 | $962.68 | $212,750 |
| 2017-07-15 | $0.006456 | $0.007279 | $0.005934 | $0.005934 | $110.99 | $195,229 |
| 2017-07-16 | $0.005916 | $0.006936 | $0.005528 | $0.005679 | $77.56 | $186,880 |
| 2017-07-17 | $0.005711 | $0.007044 | $0.003910 | $0.006430 | $1,907.75 | $211,622 |
| 2017-07-18 | $0.006446 | $0.006876 | $0.005611 | $0.006506 | $2,264.92 | $214,177 |
| 2017-07-19 | $0.006517 | $0.007533 | $0.006307 | $0.007533 | $2,082.33 | $247,998 |
| 2017-07-20 | $0.007510 | $0.007887 | $0.006447 | $0.007646 | $1,132.63 | $251,780 |
| 2017-07-21 | $0.007703 | $0.008410 | $0.004252 | $0.005949 | $1,327.32 | $195,934 |
| 2017-07-22 | $0.005948 | $0.008277 | $0.004268 | $0.008010 | $565.17 | $263,856 |
| 2017-07-23 | $0.008010 | $0.008086 | $0.005998 | $0.006031 | $19.29 | $198,683 |
| 2017-07-24 | $0.006024 | $0.008780 | $0.005208 | $0.005517 | $2,080.21 | $181,783 |
| 2017-07-25 | $0.005516 | $0.007528 | $0.005100 | $0.007524 | $515.68 | $247,953 |
| 2017-07-26 | $0.007527 | $0.007661 | $0.004376 | $0.007326 | $1,012.37 | $241,488 |
| 2017-07-27 | $0.007347 | $0.007583 | $0.005224 | $0.006526 | $1,253.64 | $215,152 |
| 2017-07-28 | $0.006546 | $0.006700 | $0.005057 | $0.005388 | $997.98 | $177,669 |
| 2017-07-29 | $0.005368 | $0.006183 | $0.002888 | $0.005192 | $1,040.53 | $171,203 |
| 2017-07-30 | $0.005191 | $0.005334 | $0.001988 | $0.002409 | $1,753.71 | $79,463.30 |
| 2017-07-31 | $0.002412 | $0.006499 | $0.002411 | $0.004892 | $2,503.88 | $161,384 |