PoSToken POS
Xếp hạng #?
07:41:04 18/04/2019
PoSToken (POS)
Không hoạt động
Lịch sử giá PoSToken (POS) Tháng 10/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-10-11 | $0.8922 | $0.9498 | $0.8922 | $0.9498 | $4,412.62 | $549,920 |
| 2017-10-12 | $0.9593 | $2.89 | $0.9593 | $1.43 | $15,949.80 | $826,856 |
| 2017-10-13 | $1.51 | $1.55 | $0.7128 | $1.39 | $10,399.90 | $802,302 |
| 2017-10-14 | $1.39 | $2.34 | $1.27 | $1.28 | $5,959.97 | $741,256 |
| 2017-10-15 | $1.30 | $1.66 | $0.9182 | $1.49 | $5,029.18 | $864,708 |
| 2017-10-16 | $1.50 | $1.55 | $1.29 | $1.54 | $4,521.43 | $891,265 |
| 2017-10-17 | $1.60 | $2.31 | $1.24 | $1.33 | $6,341.24 | $770,019 |
| 2017-10-18 | $1.33 | $1.46 | $1.19 | $1.29 | $3,924.74 | $746,386 |
| 2017-10-19 | $1.29 | $1.53 | $1.23 | $1.28 | $4,978.58 | $738,645 |
| 2017-10-20 | $1.27 | $1.54 | $1.25 | $1.26 | $2,624.00 | $730,331 |
| 2017-10-21 | $1.26 | $1.46 | $1.21 | $1.29 | $4,909.72 | $749,223 |
| 2017-10-22 | $1.29 | $1.37 | $0.9619 | $0.9623 | $2,090.81 | $557,156 |
| 2017-10-23 | $0.9618 | $1.23 | $0.9113 | $1.20 | $1,225.89 | $693,399 |
| 2017-10-24 | $1.20 | $2.89 | $1.07 | $1.63 | $3,737.33 | $944,651 |
| 2017-10-25 | $1.78 | $1.79 | $1.32 | $1.34 | $2,375.52 | $774,790 |
| 2017-10-26 | $1.34 | $1.69 | $1.14 | $1.33 | $2,832.48 | $771,275 |
| 2017-10-27 | $1.33 | $1.77 | $1.32 | $1.36 | $6,694.89 | $789,918 |
| 2017-10-28 | $1.37 | $1.54 | $1.22 | $1.39 | $4,702.28 | $802,111 |
| 2017-10-29 | $1.38 | $1.46 | $0.7359 | $0.8584 | $14,503.70 | $496,986 |
| 2017-10-30 | $0.8726 | $1.15 | $0.8338 | $0.8951 | $8,623.63 | $518,239 |
| 2017-10-31 | $0.8956 | $0.9360 | $0.8366 | $0.8975 | $6,762.14 | $519,598 |