PoSToken POS
Xếp hạng #?
07:41:04 18/04/2019
PoSToken (POS)
Không hoạt động
Lịch sử giá PoSToken (POS) Tháng 11/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-11-01 | $0.8958 | $1.14 | $0.8127 | $0.8271 | $10,090.10 | $478,848 |
| 2017-11-02 | $0.8294 | $1.14 | $0.6719 | $0.9111 | $11,511.60 | $527,464 |
| 2017-11-03 | $0.9155 | $1.28 | $0.8235 | $0.9075 | $10,850.10 | $607,638 |
| 2017-11-04 | $0.9064 | $1.05 | $0.8149 | $0.9367 | $9,633.58 | $627,153 |
| 2017-11-05 | $0.9367 | $1.01 | $0.7553 | $0.7877 | $8,706.84 | $527,410 |
| 2017-11-06 | $0.7887 | $0.8086 | $0.6943 | $0.7295 | $4,907.60 | $488,464 |
| 2017-11-07 | $0.7298 | $0.8184 | $0.6614 | $0.6710 | $7,229.51 | $449,252 |
| 2017-11-08 | $0.6699 | $1.07 | $0.6306 | $0.7707 | $6,194.71 | $516,019 |
| 2017-11-09 | $0.7674 | $1.06 | $0.7426 | $0.8882 | $9,746.40 | $594,679 |
| 2017-11-10 | $0.8892 | $0.9084 | $0.7186 | $0.7905 | $6,444.76 | $529,295 |
| 2017-11-11 | $0.7881 | $1.02 | $0.7702 | $0.7807 | $9,238.26 | $522,691 |
| 2017-11-12 | $0.7807 | $0.9395 | $0.5582 | $0.6966 | $14,104.50 | $466,379 |
| 2017-11-13 | $0.6977 | $0.7670 | $0.5763 | $0.6428 | $3,964.41 | $430,391 |
| 2017-11-14 | $0.6430 | $0.7321 | $0.5676 | $0.6069 | $5,114.18 | $406,342 |
| 2017-11-15 | $0.6072 | $0.7280 | $0.5724 | $0.6462 | $3,281.51 | $432,634 |
| 2017-11-16 | $0.6457 | $0.6563 | $0.5616 | $0.6434 | $1,955.00 | $430,770 |
| 2017-11-17 | $0.6428 | $0.6430 | $0.4965 | $0.4995 | $5,571.61 | $334,441 |
| 2017-11-18 | $0.5048 | $0.6200 | $0.4284 | $0.4443 | $1,603.16 | $297,490 |
| 2017-11-19 | $0.4432 | $0.5696 | $0.4419 | $0.4777 | $3,411.77 | $319,847 |
| 2017-11-20 | $0.4773 | $0.5238 | $0.4152 | $0.4348 | $1,279.59 | $291,145 |
| 2017-11-21 | $0.4343 | $0.4923 | $0.4262 | $0.4355 | $2,140.71 | $375,656 |
| 2017-11-22 | $0.4361 | $0.4839 | $0.3943 | $0.4553 | $3,575.77 | $392,776 |
| 2017-11-23 | $0.4562 | $0.4595 | $0.2184 | $0.4189 | $3,135.76 | $361,369 |
| 2017-11-24 | $0.4170 | $0.4843 | $0.3349 | $0.4138 | $938.72 | $356,897 |
| 2017-11-25 | $0.4137 | $0.5711 | $0.4062 | $0.4386 | $1,174.80 | $378,287 |
| 2017-11-26 | $0.4385 | $0.5101 | $0.4109 | $0.4681 | $1,286.98 | $403,743 |
| 2017-11-27 | $0.4679 | $0.4688 | $0.2630 | $0.3929 | $2,245.98 | $338,950 |
| 2017-11-28 | $0.3925 | $0.4044 | $0.2418 | $0.2578 | $1,849.97 | $222,404 |
| 2017-11-29 | $0.2580 | $0.3372 | $0.2456 | $0.2471 | $934.37 | $213,147 |
| 2017-11-30 | $0.2504 | $0.7974 | $0.2471 | $0.7890 | $2,589.92 | $680,616 |