PoSToken POS
Xếp hạng #?
07:41:04 18/04/2019
PoSToken (POS)
Không hoạt động
Lịch sử giá PoSToken (POS) Tháng 03/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-03-01 | $0.2619 | $0.3026 | $0.2296 | $0.2578 | $4,284.08 | $251,722 |
| 2018-03-02 | $0.2572 | $0.2794 | $0.1882 | $0.2359 | $2,366.08 | $230,366 |
| 2018-03-03 | $0.2289 | $0.2863 | $0.2029 | $0.2304 | $851.29 | $225,124 |
| 2018-03-04 | $0.2298 | $0.2474 | $0.1960 | $0.2327 | $1,747.41 | $227,318 |
| 2018-03-05 | $0.2325 | $0.2325 | $0.1955 | $0.2177 | $1,681.94 | $212,787 |
| 2018-03-06 | $0.2171 | $0.2180 | $0.1809 | $0.1924 | $874.21 | $188,310 |
| 2018-03-07 | $0.1922 | $0.2475 | $0.1907 | $0.2138 | $820.83 | $209,255 |
| 2018-03-08 | $0.2135 | $0.2161 | $0.1122 | $0.1134 | $584.38 | $111,089 |
| 2018-03-09 | $0.1128 | $0.1799 | $0.1085 | $0.1483 | $251.45 | $145,239 |
| 2018-03-10 | $0.1483 | $0.1687 | $0.1233 | $0.1276 | $347.53 | $125,036 |
| 2018-03-11 | $0.1271 | $0.1703 | $0.1230 | $0.1460 | $387.06 | $143,108 |
| 2018-03-12 | $0.1455 | $0.1580 | $0.1199 | $0.1212 | $502.68 | $118,887 |
| 2018-03-13 | $0.1206 | $0.1604 | $0.1199 | $0.1553 | $62.97 | $152,341 |
| 2018-03-14 | $0.1553 | $0.1589 | $0.1026 | $0.1230 | $190.66 | $120,714 |
| 2018-03-15 | $0.1230 | $0.1238 | $0.09278 | $0.1130 | $1,080.30 | $110,871 |
| 2018-03-16 | $0.1129 | $0.1136 | $0.09104 | $0.09104 | $379.06 | $89,365.11 |
| 2018-03-17 | $0.09119 | $0.09119 | $0.07588 | $0.08712 | $7.89 | $85,160.59 |
| 2018-03-18 | $0.08691 | $0.09847 | $0.07824 | $0.09612 | $743.17 | $94,459.29 |
| 2018-03-19 | $0.09572 | $0.1366 | $0.08934 | $0.1341 | $615.59 | $131,871 |
| 2018-03-20 | $0.1356 | $0.1482 | $0.1124 | $0.1479 | $88.97 | $145,483 |
| 2018-03-21 | $0.1482 | $0.1484 | $0.09527 | $0.1394 | $513.46 | $137,214 |
| 2018-03-22 | $0.1392 | $0.1502 | $0.09599 | $0.09615 | $35.42 | $94,724.42 |
| 2018-03-23 | $0.09615 | $0.1397 | $0.09200 | $0.09481 | $90.64 | $93,415.33 |
| 2018-03-24 | $0.09614 | $0.1345 | $0.09366 | $0.1065 | $24.16 | $104,983 |
| 2018-03-25 | $0.1050 | $0.1680 | $0.1050 | $0.1607 | $60.98 | $158,378 |
| 2018-03-26 | $0.1604 | $0.1611 | $0.07795 | $0.1110 | $239.85 | $109,429 |
| 2018-03-27 | $0.1108 | $0.1147 | $0.09188 | $0.1057 | $74.93 | $104,273 |
| 2018-03-28 | $0.1057 | $0.1084 | $0.05765 | $0.06922 | $13.73 | $68,216.84 |
| 2018-03-29 | $0.06931 | $0.1029 | $0.06704 | $0.08509 | $82.33 | $83,916.31 |
| 2018-03-30 | $0.08488 | $0.08630 | $0.06839 | $0.08384 | $66.13 | $82,584.39 |
| 2018-03-31 | $0.08386 | $0.08386 | $0.04486 | $0.04535 | $108.79 | $44,673.18 |