PiSwap Token PIS
Xếp hạng #?
14:22:01 14/06/2021
PiSwap Token (PIS)
Không theo dõi
Lịch sử giá PiSwap Token (PIS) Tháng 01/2021
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2021-01-01 | $1.10 | $1.10 | $1.08 | $1.09 | $24,542.58 | $0 |
| 2021-01-02 | $1.09 | $1.09 | $1.02 | $1.03 | $11,485.81 | $0 |
| 2021-01-03 | $1.03 | $1.03 | $0.9506 | $0.9791 | $29,677.76 | $0 |
| 2021-01-04 | $0.9791 | $0.9792 | $0.9240 | $0.9280 | $5,118.64 | $0 |
| 2021-01-05 | $0.9280 | $0.9287 | $0.9049 | $0.9063 | $2,140.00 | $0 |
| 2021-01-06 | $0.9063 | $0.9068 | $0.9006 | $0.9036 | $648.35 | $0 |
| 2021-01-07 | $0.9037 | $0.9121 | $0.8996 | $0.9021 | $2,053.52 | $0 |
| 2021-01-08 | $0.9021 | $0.9024 | $0.8947 | $0.8954 | $1,591.91 | $0 |
| 2021-01-09 | $0.8954 | $0.8957 | $0.8336 | $0.8339 | $6,035.28 | $0 |
| 2021-01-10 | $0.8339 | $0.8365 | $0.8227 | $0.8241 | $1,309.27 | $0 |
| 2021-01-11 | $0.8241 | $0.8244 | $0.8154 | $0.8173 | $685.87 | $0 |
| 2021-01-12 | $0.8173 | $0.8176 | $0.7982 | $0.7983 | $1,840.25 | $0 |
| 2021-01-13 | $0.7983 | $0.7984 | $0.7421 | $0.7424 | $5,358.16 | $0 |
| 2021-01-14 | $0.7423 | $0.7425 | $0.5439 | $0.5651 | $25,966.38 | $0 |
| 2021-01-15 | $0.5651 | $0.5654 | $0.4268 | $0.4273 | $12,126.70 | $0 |
| 2021-01-16 | $0.4273 | $0.4274 | $0.4223 | $0.4225 | $386.90 | $0 |
| 2021-01-17 | $0.4225 | $0.4313 | $0.4203 | $0.4261 | $1,362.56 | $0 |
| 2021-01-18 | $0.4261 | $0.4262 | $0.4179 | $0.4179 | $625.40 | $0 |
| 2021-01-19 | $0.4179 | $0.4185 | $0.4140 | $0.4141 | $280.60 | $0 |
| 2021-01-20 | $0.4140 | $0.4242 | $0.4134 | $0.4241 | $749.87 | $0 |
| 2021-01-21 | $0.4241 | $0.4242 | $0.4086 | $0.4093 | $1,082.72 | $0 |
| 2021-01-22 | $0.4093 | $0.4097 | $0.4062 | $0.4071 | $217.99 | $0 |
| 2021-01-23 | $0.4070 | $0.4071 | $0.3834 | $0.3834 | $1,731.57 | $0 |
| 2021-01-24 | $0.3834 | $0.3846 | $0.3748 | $0.3841 | $1,847.90 | $0 |
| 2021-01-25 | $0.3841 | $0.3844 | $0.3835 | $0.3836 | $0 | $0 |
| 2021-01-26 | $0.3836 | $0.3841 | $0.3826 | $0.3827 | $93.60 | $0 |
| 2021-01-27 | $0.3827 | $0.3830 | $0.3733 | $0.3738 | $684.85 | $0 |
| 2021-01-28 | $0.3738 | $0.3740 | $0.3734 | $0.3737 | $0 | $0 |
| 2021-01-29 | $0.3737 | $0.3744 | $0.3732 | $0.3734 | $0 | $0 |
| 2021-01-30 | $0.3733 | $0.3737 | $0.3731 | $0.3736 | $0 | $0 |
| 2021-01-31 | $0.3736 | $0.3737 | $0.3613 | $0.3615 | $888.57 | $0 |