PoSToken POS
Xếp hạng #?
07:41:04 18/04/2019
PoSToken (POS)
Không hoạt động
Lịch sử giá PoSToken (POS) Tháng 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-01 | $0.04535 | $0.06748 | $0.04051 | $0.06431 | $20.70 | $63,349.73 |
| 2018-04-02 | $0.06461 | $0.1326 | $0.06328 | $0.08681 | $1,235.15 | $85,571.79 |
| 2018-04-03 | $0.08690 | $0.1283 | $0.05460 | $0.1272 | $3.05 | $125,445 |
| 2018-04-04 | $0.1271 | $0.1271 | $0.05299 | $0.1195 | $637.78 | $117,712 |
| 2018-04-05 | $0.1195 | $0.1195 | $0.06913 | $0.07036 | $69.60 | $69,316.29 |
| 2018-04-06 | $0.07000 | $0.1174 | $0.06767 | $0.08937 | $57.38 | $88,048.66 |
| 2018-04-07 | $0.08948 | $0.09624 | $0.05663 | $0.05744 | $545.46 | $56,597.68 |
| 2018-04-08 | $0.05749 | $0.1140 | $0.05749 | $0.07864 | $16.64 | $77,497.92 |
| 2018-04-09 | $0.07881 | $0.1513 | $0.05956 | $0.06079 | $8.09 | $59,946.11 |
| 2018-04-10 | $0.06084 | $0.1111 | $0.05988 | $0.1110 | $49.85 | $109,510 |
| 2018-04-11 | $0.1111 | $0.1122 | $0.09578 | $0.09742 | $9.12 | $96,096.89 |
| 2018-04-12 | $0.09718 | $0.1387 | $0.02211 | $0.07069 | $1,054.30 | $69,515.64 |
| 2018-04-13 | $0.07080 | $0.1334 | $0.06968 | $0.07651 | $257.58 | $75,300.41 |
| 2018-04-14 | $0.07651 | $0.1126 | $0.07353 | $0.07369 | $65.02 | $72,582.16 |
| 2018-04-15 | $0.07377 | $0.07462 | $0.03682 | $0.06519 | $205.09 | $64,207.50 |
| 2018-04-16 | $0.06515 | $0.1045 | $0.06510 | $0.1043 | $43.21 | $102,428 |
| 2018-04-17 | $0.1044 | $0.1054 | $0.05984 | $0.08662 | $188.55 | $84,968.85 |
| 2018-04-18 | $0.08670 | $0.08943 | $0.06005 | $0.06290 | $125.83 | $61,621.73 |
| 2018-04-19 | $0.06295 | $0.08418 | $0.05526 | $0.05545 | $238.50 | $54,699.61 |
| 2018-04-20 | $0.05548 | $0.08475 | $0.04521 | $0.08397 | $335.70 | $82,838.30 |
| 2018-04-21 | $0.08400 | $0.08510 | $0.05266 | $0.08375 | $119.14 | $82,641.50 |
| 2018-04-22 | $0.08375 | $0.08375 | $0.05419 | $0.05447 | $190.96 | $53,750.28 |
| 2018-04-23 | $0.05436 | $0.05535 | $0.05431 | $0.05494 | $36.90 | $54,221.23 |
| 2018-04-24 | $0.05696 | $0.05871 | $0.05433 | $0.05575 | $418.36 | $55,035.73 |
| 2018-04-25 | $0.05538 | $0.07417 | $0.05120 | $0.06979 | $78.26 | $68,892.49 |
| 2018-04-26 | $0.07037 | $0.07388 | $0.06865 | $0.07372 | $157.01 | $72,792.07 |
| 2018-04-27 | $0.07382 | $0.07441 | $0.04909 | $0.04909 | $52.98 | $48,722.92 |
| 2018-04-28 | $0.04881 | $0.05425 | $0.04875 | $0.05376 | $15.11 | $53,375.65 |
| 2018-04-29 | $0.05374 | $0.06153 | $0.05317 | $0.05417 | $63.88 | $53,860.14 |
| 2018-04-30 | $0.05415 | $0.05437 | $0.05270 | $0.05318 | $8.18 | $52,873.60 |