Pospro PSP
Xếp hạng #?
08:24:26 22/02/2017
Pospro (PSP)
Không hoạt động
Lịch sử giá Pospro (PSP) Tháng 07/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-07-01 | $0.00002690 | $0.00003386 | $0.00002678 | $0.00002705 | $5.94 | $1,202.27 |
| 2016-07-02 | $0.00002707 | $0.00003477 | $0.00002071 | $0.00002111 | $2.01 | $938.32 |
| 2016-07-03 | $0.00002115 | $0.00002115 | $0.00001947 | $0.00001995 | $1.82 | $886.90 |
| 2016-07-04 | $0.00003396 | $0.00003399 | $0.00002017 | $0.00002051 | $0.3167 | $911.77 |
| 2016-07-05 | $0.00002050 | $0.00004045 | $0.00001995 | $0.00004024 | $0.08827 | $1,788.96 |
| 2016-07-06 | $0.00004023 | $0.00004091 | $0.00002699 | $0.00003387 | $1.81 | $1,505.85 |
| 2016-07-07 | $0.00003390 | $0.00003843 | $0.00003086 | $0.00003843 | $0.2242 | $1,709.11 |
| 2016-07-08 | $0.00003844 | $0.00003931 | $0.00002559 | $0.00002666 | $1.62 | $1,186.42 |
| 2016-07-09 | $0.00002666 | $0.00003267 | $0.00001900 | $0.00002604 | $6.88 | $1,160.52 |
| 2016-07-10 | $0.00002602 | $0.00003892 | $0.00002565 | $0.00002597 | $0.7509 | $1,159.31 |
| 2016-07-11 | $0.00002594 | $0.00003889 | $0.00002580 | $0.00003886 | $2.73 | $1,736.18 |
| 2016-07-12 | $0.00003890 | $0.00004539 | $0.00002587 | $0.00002658 | $3.99 | $1,189.11 |
| 2016-07-13 | $0.00002659 | $0.00005297 | $0.00002629 | $0.00005236 | $11.22 | $2,345.30 |
| 2016-07-14 | $0.00005223 | $0.00005297 | $0.00002623 | $0.00003948 | $0.5118 | $1,770.12 |
| 2016-07-15 | $0.00003955 | $0.00005337 | $0.00003311 | $0.00003316 | $0.2917 | $1,487.45 |
| 2016-07-16 | $0.00003319 | $0.00003332 | $0.00001982 | $0.00001982 | $10.51 | $889.46 |
| 2016-07-17 | $0.00001986 | $0.0001287 | $0.00001986 | $0.00007474 | $81.22 | $3,357.56 |
| 2016-07-18 | $0.00007478 | $0.0001225 | $0.00007473 | $0.0001010 | $30.39 | $4,536.56 |
| 2016-07-19 | $0.0001009 | $0.0001010 | $0.00008032 | $0.00009420 | $1.18 | $4,232.99 |
| 2016-07-20 | $0.00009419 | $0.00009421 | $0.00009287 | $0.00009314 | $1.16 | $4,185.69 |
| 2016-07-21 | $0.00009295 | $0.0001198 | $0.00003315 | $0.0001197 | $28.32 | $5,381.34 |
| 2016-07-22 | $0.0001197 | $0.0001200 | $0.00006541 | $0.00007157 | $13.83 | $3,217.70 |
| 2016-07-23 | $0.00007158 | $0.0001181 | $0.00007155 | $0.0001180 | $0.02565 | $5,305.27 |
| 2016-07-24 | $0.0001180 | $0.0001180 | $0.00004626 | $0.00004629 | $47.17 | $2,081.19 |
| 2016-07-25 | $0.00004629 | $0.00007876 | $0.00003267 | $0.00007849 | $7.70 | $3,528.98 |
| 2016-07-26 | $0.00007851 | $0.00007865 | $0.00002606 | $0.00005214 | $9.50 | $2,344.33 |
| 2016-07-27 | $0.00005213 | $0.00005917 | $0.00005209 | $0.00005235 | $14.37 | $2,356.55 |
| 2016-07-28 | $0.00005236 | $0.00006558 | $0.00003929 | $0.00006550 | $8.49 | $2,952.75 |
| 2016-07-29 | $0.00006551 | $0.00007892 | $0.00006548 | $0.00007884 | $6.61 | $3,555.85 |
| 2016-07-30 | $0.00007884 | $0.00007899 | $0.00007851 | $0.00007861 | $2.16 | $3,547.25 |
| 2016-07-31 | $0.00007861 | $0.00007863 | $0.00007586 | $0.00007614 | $2.10 | $3,436.14 |