PoSToken POS
Xếp hạng #?
07:41:04 18/04/2019
PoSToken (POS)
Không hoạt động
Lịch sử giá PoSToken (POS) Tháng 12/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-12-01 | $0.7871 | $2.23 | $0.6359 | $1.26 | $48,962.00 | $1,082,411 |
| 2017-12-02 | $1.26 | $1.87 | $1.01 | $1.12 | $88,260.90 | $968,547 |
| 2017-12-03 | $1.12 | $1.17 | $0.7268 | $0.9785 | $66,462.40 | $846,032 |
| 2017-12-04 | $0.9818 | $1.00 | $0.5934 | $0.8690 | $65,443.10 | $749,964 |
| 2017-12-05 | $0.8707 | $0.9067 | $0.4120 | $0.6870 | $76,026.50 | $593,035 |
| 2017-12-06 | $0.6855 | $1.29 | $0.5276 | $1.10 | $79,296.00 | $957,135 |
| 2017-12-07 | $1.10 | $2.28 | $1.10 | $1.65 | $94,671.40 | $1,425,411 |
| 2017-12-08 | $1.65 | $1.76 | $1.07 | $1.18 | $84,693.30 | $1,017,066 |
| 2017-12-09 | $1.06 | $1.41 | $0.8242 | $1.22 | $77,667.10 | $1,049,475 |
| 2017-12-10 | $1.22 | $1.63 | $1.08 | $1.29 | $82,732.60 | $1,115,657 |
| 2017-12-11 | $1.28 | $1.65 | $0.8331 | $1.29 | $88,664.50 | $1,118,902 |
| 2017-12-12 | $1.29 | $1.51 | $1.01 | $1.28 | $109,998 | $1,111,896 |
| 2017-12-13 | $1.28 | $1.33 | $0.9310 | $1.04 | $40,365.30 | $907,973 |
| 2017-12-14 | $0.9586 | $1.26 | $0.6623 | $1.26 | $88,551.20 | $1,096,097 |
| 2017-12-15 | $1.26 | $1.68 | $1.25 | $1.56 | $66,180.70 | $1,356,820 |
| 2017-12-16 | $1.56 | $1.65 | $0.8802 | $1.13 | $116,857 | $979,451 |
| 2017-12-17 | $1.13 | $1.62 | $0.8966 | $1.16 | $63,487.40 | $1,005,209 |
| 2017-12-18 | $1.16 | $1.33 | $0.9089 | $1.05 | $37,944.90 | $916,481 |
| 2017-12-19 | $1.05 | $1.23 | $0.9105 | $1.00 | $87,435.90 | $873,150 |
| 2017-12-20 | $0.9995 | $1.06 | $0.8427 | $0.9341 | $95,690.00 | $815,152 |
| 2017-12-21 | $0.9365 | $1.04 | $0.7272 | $0.9292 | $39,238.70 | $813,598 |
| 2017-12-22 | $0.9324 | $0.9324 | $0.5542 | $0.7032 | $83,607.90 | $615,954 |
| 2017-12-23 | $0.7099 | $0.9030 | $0.6585 | $0.7614 | $87,277.10 | $669,263 |
| 2017-12-24 | $0.7698 | $0.8164 | $0.6255 | $0.7254 | $70,486.40 | $637,633 |
| 2017-12-25 | $0.7518 | $0.7727 | $0.5775 | $0.6626 | $74,217.60 | $582,319 |
| 2017-12-26 | $0.6620 | $0.8184 | $0.6225 | $0.6766 | $82,196.40 | $594,583 |
| 2017-12-27 | $0.6771 | $0.7801 | $0.6268 | $0.7090 | $90,157.80 | $623,066 |
| 2017-12-28 | $0.7075 | $0.8792 | $0.3126 | $0.7162 | $73,558.60 | $629,405 |
| 2017-12-29 | $0.7235 | $0.8843 | $0.6208 | $0.8687 | $84,708.00 | $768,560 |
| 2017-12-30 | $0.8667 | $0.8667 | $0.5412 | $0.5861 | $85,157.80 | $517,136 |
| 2017-12-31 | $0.5798 | $0.7442 | $0.5739 | $0.6742 | $72,280.20 | $594,768 |