PoSToken POS
Xếp hạng #?
07:41:04 18/04/2019
PoSToken (POS)
Không hoạt động
Lịch sử giá PoSToken (POS) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $0.05323 | $0.05913 | $0.05135 | $0.05913 | $8.60 | $58,900.55 |
| 2018-05-02 | $0.05904 | $0.07054 | $0.05234 | $0.05310 | $226.30 | $53,000.01 |
| 2018-05-03 | $0.05310 | $0.05616 | $0.05291 | $0.05363 | $245.18 | $53,543.61 |
| 2018-05-04 | $0.05361 | $0.05373 | $0.05259 | $0.05333 | $16.00 | $53,245.81 |
| 2018-05-05 | $0.05331 | $0.05477 | $0.05323 | $0.05392 | $129.35 | $53,833.49 |
| 2018-05-06 | $0.05396 | $0.06687 | $0.04274 | $0.05764 | $174.75 | $57,663.02 |
| 2018-05-07 | $0.05768 | $0.07214 | $0.05562 | $0.07010 | $545.03 | $70,148.12 |
| 2018-05-08 | $0.07025 | $0.1464 | $0.05462 | $0.1102 | $994.52 | $110,295 |
| 2018-05-09 | $0.1100 | $0.1101 | $0.06397 | $0.06587 | $134.60 | $65,975.02 |
| 2018-05-10 | $0.06585 | $0.1122 | $0.06502 | $0.06509 | $396.65 | $65,192.04 |
| 2018-05-11 | $0.06516 | $0.1420 | $0.06413 | $0.1296 | $1,941.12 | $129,895 |
| 2018-05-12 | $0.1292 | $0.1303 | $0.1173 | $0.1203 | $3.87 | $120,609 |
| 2018-05-13 | $0.1202 | $0.1227 | $0.07299 | $0.07405 | $66.25 | $74,265.47 |
| 2018-05-14 | $0.07404 | $0.1463 | $0.07318 | $0.07916 | $1,079.39 | $79,410.70 |
| 2018-05-15 | $0.07902 | $0.1258 | $0.07834 | $0.07880 | $107.02 | $79,061.74 |
| 2018-05-16 | $0.07875 | $0.07882 | $0.07150 | $0.07317 | $562.01 | $73,419.62 |
| 2018-05-17 | $0.07322 | $0.1377 | $0.07159 | $0.1359 | $630.99 | $136,403 |
| 2018-05-18 | $0.1360 | $0.1360 | $0.06773 | $0.07812 | $287.99 | $78,399.69 |
| 2018-05-19 | $0.07811 | $0.08284 | $0.07769 | $0.08157 | $6.95 | $81,865.67 |
| 2018-05-20 | $0.08163 | $0.08407 | $0.07909 | $0.08406 | $275.94 | $84,359.90 |
| 2018-05-21 | $0.08417 | $0.08468 | $0.07561 | $0.07627 | $24.10 | $76,504.49 |
| 2018-05-22 | $0.07626 | $0.07632 | $0.07170 | $0.07211 | $9.53 | $72,326.16 |
| 2018-05-23 | $0.07203 | $0.07224 | $0.07054 | $0.07127 | $9.42 | $71,488.51 |
| 2018-05-24 | $0.06782 | $0.06841 | $0.06727 | $0.06794 | $14.21 | $68,150.94 |
| 2018-05-25 | $0.06806 | $0.06887 | $0.06658 | $0.06708 | $14.03 | $67,290.44 |
| 2018-05-26 | $0.06791 | $0.06821 | $0.06563 | $0.06599 | $6.05 | $66,256.64 |
| 2018-05-27 | $0.06602 | $0.06626 | $0.06382 | $0.06389 | $25.31 | $64,189.22 |
| 2018-05-28 | $0.06391 | $0.06448 | $0.06176 | $0.06207 | $22.86 | $62,359.12 |
| 2018-05-29 | $0.06154 | $0.06515 | $0.06153 | $0.06453 | $61.91 | $64,828.42 |
| 2018-05-30 | $0.06457 | $0.06531 | $0.06449 | $0.06504 | $62.40 | $65,344.13 |