PoSToken POS
Xếp hạng #?
07:41:04 18/04/2019
PoSToken (POS)
Không hoạt động
Lịch sử giá PoSToken (POS) Tháng 02/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-02-01 | $0.7427 | $0.7668 | $0.6508 | $0.7636 | $1,555.65 | $710,727 |
| 2018-02-02 | $0.7984 | $0.9732 | $0.5580 | $0.6648 | $889.67 | $618,872 |
| 2018-02-03 | $0.6672 | $0.7898 | $0.3404 | $0.7898 | $3,314.79 | $736,674 |
| 2018-02-04 | $0.7899 | $0.8918 | $0.6133 | $0.7207 | $3,375.43 | $673,220 |
| 2018-02-05 | $0.7137 | $0.7428 | $0.4370 | $0.4653 | $2,781.45 | $434,416 |
| 2018-02-06 | $0.4664 | $0.5097 | $0.3224 | $0.3322 | $2,304.87 | $310,289 |
| 2018-02-07 | $0.3304 | $0.7255 | $0.2984 | $0.5965 | $1,968.07 | $556,944 |
| 2018-02-08 | $0.5943 | $0.5983 | $0.4702 | $0.4801 | $2,343.06 | $448,819 |
| 2018-02-09 | $0.4813 | $0.4813 | $0.2660 | $0.3216 | $2,964.07 | $301,111 |
| 2018-02-10 | $0.3218 | $0.4581 | $0.3197 | $0.3349 | $587.60 | $314,612 |
| 2018-02-11 | $0.3346 | $0.5545 | $0.2916 | $0.4526 | $56.98 | $425,587 |
| 2018-02-12 | $0.4553 | $0.4851 | $0.3283 | $0.3887 | $703.68 | $365,406 |
| 2018-02-13 | $0.3894 | $0.4456 | $0.3695 | $0.4018 | $559.21 | $378,316 |
| 2018-02-14 | $0.4006 | $0.8501 | $0.3362 | $0.3670 | $718.11 | $345,530 |
| 2018-02-15 | $0.3672 | $0.5982 | $0.3517 | $0.3725 | $446.90 | $351,034 |
| 2018-02-16 | $0.3710 | $0.4329 | $0.2946 | $0.4316 | $1,245.02 | $406,991 |
| 2018-02-17 | $0.4083 | $0.4971 | $0.4031 | $0.4711 | $1,717.76 | $444,678 |
| 2018-02-18 | $0.4507 | $0.5323 | $0.3951 | $0.4022 | $573.96 | $379,559 |
| 2018-02-19 | $0.4003 | $0.8610 | $0.3991 | $0.6822 | $1,059.55 | $643,545 |
| 2018-02-20 | $0.6828 | $0.7001 | $0.3115 | $0.3888 | $2,868.81 | $367,987 |
| 2018-02-21 | $0.3883 | $0.9762 | $0.2259 | $0.9755 | $28,420.00 | $923,248 |
| 2018-02-22 | $0.9739 | $7.84 | $0.6506 | $0.6509 | $13,041.80 | $626,322 |
| 2018-02-23 | $0.6503 | $0.6915 | $0.3611 | $0.5365 | $3,277.47 | $516,672 |
| 2018-02-24 | $0.5359 | $0.5455 | $0.3426 | $0.3483 | $4,623.34 | $336,362 |
| 2018-02-25 | $0.3477 | $0.5237 | $0.2820 | $0.3706 | $4,525.53 | $358,143 |
| 2018-02-26 | $0.3710 | $0.4381 | $0.3099 | $0.3775 | $5,868.57 | $365,390 |
| 2018-02-27 | $0.3786 | $0.3817 | $0.2527 | $0.2639 | $4,314.71 | $257,298 |
| 2018-02-28 | $0.2636 | $0.3051 | $0.2252 | $0.2615 | $3,193.34 | $255,192 |