PoSToken POS
Xếp hạng #?
07:41:04 18/04/2019
PoSToken (POS)
Không hoạt động
Lịch sử giá PoSToken (POS) Tháng 01/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-01-01 | $0.6767 | $0.7654 | $0.5870 | $0.6216 | $91,020.90 | $548,349 |
| 2018-01-02 | $0.6217 | $0.7213 | $0.5593 | $0.7077 | $89,977.70 | $624,338 |
| 2018-01-03 | $0.7056 | $1.03 | $0.6798 | $0.9826 | $5,616.34 | $875,892 |
| 2018-01-04 | $0.9856 | $1.15 | $0.8565 | $0.9392 | $11,687.30 | $838,962 |
| 2018-01-05 | $0.9378 | $1.95 | $0.8927 | $1.91 | $20,937.20 | $1,704,380 |
| 2018-01-06 | $1.97 | $2.15 | $0.7819 | $1.51 | $30,034.00 | $1,348,329 |
| 2018-01-07 | $1.50 | $1.71 | $0.8345 | $1.71 | $36,919.10 | $1,531,928 |
| 2018-01-08 | $1.71 | $2.86 | $1.13 | $2.84 | $44,173.20 | $2,539,847 |
| 2018-01-09 | $2.83 | $3.33 | $1.51 | $2.73 | $77,752.10 | $2,459,290 |
| 2018-01-10 | $2.75 | $2.86 | $1.73 | $2.14 | $39,157.00 | $1,933,286 |
| 2018-01-11 | $2.13 | $2.59 | $1.62 | $2.42 | $17,729.30 | $2,187,445 |
| 2018-01-12 | $2.43 | $2.48 | $1.76 | $2.12 | $29,653.40 | $1,912,851 |
| 2018-01-13 | $2.12 | $2.35 | $1.93 | $2.02 | $14,568.40 | $1,833,415 |
| 2018-01-14 | $2.02 | $2.39 | $1.75 | $2.13 | $45,167.40 | $1,931,553 |
| 2018-01-15 | $2.12 | $2.95 | $1.97 | $2.95 | $33,041.20 | $2,674,386 |
| 2018-01-16 | $2.90 | $3.02 | $1.60 | $1.62 | $44,512.40 | $1,468,775 |
| 2018-01-17 | $1.61 | $1.79 | $1.10 | $1.25 | $26,976.10 | $1,129,402 |
| 2018-01-18 | $1.25 | $2.07 | $1.15 | $1.72 | $16,307.80 | $1,563,573 |
| 2018-01-19 | $1.71 | $2.07 | $1.68 | $1.82 | $21,847.90 | $1,653,338 |
| 2018-01-20 | $1.84 | $2.21 | $1.60 | $1.63 | $6,735.59 | $1,491,165 |
| 2018-01-21 | $1.64 | $1.80 | $0.9910 | $1.46 | $15,165.90 | $1,332,514 |
| 2018-01-22 | $1.48 | $1.70 | $1.10 | $1.37 | $7,558.18 | $1,247,701 |
| 2018-01-23 | $1.37 | $2.05 | $1.37 | $1.41 | $39,902.60 | $1,288,899 |
| 2018-01-24 | $1.41 | $1.94 | $1.14 | $1.94 | $13,745.40 | $1,785,838 |
| 2018-01-25 | $1.97 | $2.00 | $1.14 | $1.34 | $14,542.90 | $1,234,310 |
| 2018-01-26 | $1.34 | $1.59 | $1.19 | $1.23 | $14,192.60 | $1,136,641 |
| 2018-01-27 | $1.23 | $1.26 | $0.8816 | $1.08 | $8,758.92 | $1,002,784 |
| 2018-01-28 | $1.09 | $1.14 | $0.8081 | $0.9106 | $4,706.35 | $842,183 |
| 2018-01-29 | $0.9095 | $0.9675 | $0.7495 | $0.8701 | $6,411.83 | $809,767 |
| 2018-01-30 | $0.8705 | $0.9314 | $0.5442 | $0.7193 | $3,232.93 | $669,999 |
| 2018-01-31 | $0.7207 | $0.7983 | $0.5266 | $0.7354 | $4,530.28 | $684,184 |