Pesobit PSB
Xếp hạng #?
00:59:20 29/11/2017
Pesobit (PSB)
Không hoạt động
Lịch sử giá Pesobit (PSB) Tháng 08/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-08-01 | $0.004895 | $0.005753 | $0.004290 | $0.004477 | $1,179.96 | $147,711 |
| 2017-08-02 | $0.004476 | $0.005728 | $0.004418 | $0.004885 | $360.55 | $161,215 |
| 2017-08-03 | $0.004894 | $0.005827 | $0.004891 | $0.005185 | $365.45 | $171,132 |
| 2017-08-04 | $0.005184 | $0.006550 | $0.004872 | $0.005438 | $1,594.25 | $179,502 |
| 2017-08-05 | $0.005426 | $0.006976 | $0.004457 | $0.006671 | $669.85 | $220,256 |
| 2017-08-06 | $0.006673 | $0.006750 | $0.004728 | $0.006390 | $735.95 | $211,008 |
| 2017-08-07 | $0.004669 | $0.006377 | $0.004628 | $0.004811 | $648.18 | $158,903 |
| 2017-08-08 | $0.004816 | $0.006046 | $0.004776 | $0.005987 | $413.29 | $197,761 |
| 2017-08-09 | $0.005983 | $0.006122 | $0.004449 | $0.006084 | $309.55 | $200,999 |
| 2017-08-10 | $0.006084 | $0.006175 | $0.004364 | $0.006013 | $606.78 | $198,687 |
| 2017-08-11 | $0.006012 | $0.006257 | $0.004447 | $0.006174 | $740.86 | $204,047 |
| 2017-08-12 | $0.006169 | $0.006261 | $0.004877 | $0.005342 | $637.95 | $176,597 |
| 2017-08-13 | $0.005337 | $0.007080 | $0.004826 | $0.006211 | $894.23 | $205,337 |
| 2017-08-14 | $0.006215 | $0.006470 | $0.004605 | $0.006430 | $1,117.21 | $212,617 |
| 2017-08-15 | $0.006447 | $0.007020 | $0.003978 | $0.005809 | $1,150.73 | $192,109 |
| 2017-08-16 | $0.005815 | $0.007485 | $0.005737 | $0.006194 | $266.71 | $204,881 |
| 2017-08-17 | $0.006188 | $0.007474 | $0.006022 | $0.006826 | $235.82 | $225,815 |
| 2017-08-18 | $0.006805 | $0.006862 | $0.005287 | $0.005469 | $414.56 | $180,960 |
| 2017-08-19 | $0.005464 | $0.005858 | $0.005023 | $0.005285 | $276.59 | $174,902 |
| 2017-08-20 | $0.005289 | $0.005552 | $0.004548 | $0.005375 | $470.27 | $177,924 |
| 2017-08-21 | $0.005355 | $0.005668 | $0.004688 | $0.005548 | $1,082.94 | $183,679 |
| 2017-08-22 | $0.005561 | $0.007045 | $0.004963 | $0.006551 | $963.48 | $216,907 |
| 2017-08-23 | $0.006538 | $0.006992 | $0.005527 | $0.005591 | $977.58 | $185,135 |
| 2017-08-24 | $0.005593 | $0.006653 | $0.005249 | $0.005419 | $893.62 | $179,499 |
| 2017-08-25 | $0.005411 | $0.006716 | $0.005411 | $0.005447 | $944.44 | $180,452 |
| 2017-08-26 | $0.005458 | $0.006303 | $0.004719 | $0.004736 | $950.89 | $156,919 |
| 2017-08-27 | $0.004735 | $0.006211 | $0.004734 | $0.006174 | $327.34 | $204,588 |
| 2017-08-28 | $0.006167 | $0.006226 | $0.005587 | $0.005827 | $504.65 | $193,133 |
| 2017-08-29 | $0.005837 | $0.006640 | $0.005785 | $0.006444 | $230.91 | $213,610 |
| 2017-08-30 | $0.006440 | $0.006511 | $0.006290 | $0.006423 | $230.14 | $212,931 |
| 2017-08-31 | $0.006337 | $0.006441 | $0.005214 | $0.005353 | $428.95 | $177,508 |