PoSToken POS
Xếp hạng #?
07:41:04 18/04/2019
PoSToken (POS)
Không hoạt động
Lịch sử giá PoSToken (POS) Tháng 06/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-06-01 | $0.06064 | $0.08304 | $0.04839 | $0.04941 | $46.44 | $49,654.51 |
| 2018-06-02 | $0.04938 | $0.08317 | $0.04911 | $0.07633 | $18.63 | $76,772.26 |
| 2018-06-03 | $0.07635 | $0.07726 | $0.07601 | $0.07705 | $13.05 | $77,534.94 |
| 2018-06-04 | $0.07709 | $0.07709 | $0.05028 | $0.05047 | $15.44 | $50,810.89 |
| 2018-06-05 | $0.05049 | $0.05049 | $0.05049 | $0.05049 | $15.45 | $50,836.56 |
| 2018-06-06 | $0.08249 | $0.08285 | $0.05813 | $0.05929 | $13.50 | $59,692.53 |
| 2018-06-07 | $0.05934 | $0.06005 | $0.05929 | $0.05949 | $2.60 | $59,963.62 |
| 2018-06-08 | $0.05954 | $0.08316 | $0.05911 | $0.08279 | $33.53 | $83,581.96 |
| 2018-06-09 | $0.08275 | $0.08337 | $0.05045 | $0.05045 | $45.41 | $50,937.64 |
| 2018-06-10 | $0.05051 | $0.05051 | $0.04513 | $0.04580 | $6.38 | $46,364.46 |
| 2018-06-11 | $0.04587 | $0.04595 | $0.04408 | $0.04548 | $62.72 | $46,042.63 |
| 2018-06-12 | $0.04546 | $0.04546 | $0.04508 | $0.04524 | $50.00 | $45,821.16 |
| 2018-06-13 | $0.06978 | $0.07020 | $0.05839 | $0.06474 | $31.52 | $65,500.19 |
| 2018-06-14 | $0.06471 | $0.06698 | $0.06458 | $0.06612 | $8.23 | $66,903.17 |
| 2018-06-16 | $0.06639 | $0.06731 | $0.06516 | $0.06667 | $1.89 | $67,478.57 |
| 2018-06-17 | $0.06685 | $0.06735 | $0.06672 | $0.06699 | $1.90 | $67,802.04 |
| 2018-06-20 | $0.04372 | $0.04475 | $0.04359 | $0.04442 | $17.09 | $44,990.13 |
| 2018-06-21 | $0.04442 | $0.04462 | $0.04406 | $0.04423 | $7.40 | $44,805.13 |
| 2018-06-22 | $0.04418 | $0.04426 | $0.03912 | $0.03982 | $3.74 | $40,333.34 |
| 2018-06-23 | $0.03982 | $0.04057 | $0.03975 | $0.04040 | $3.11 | $40,918.01 |
| 2018-06-27 | $0.04009 | $0.04054 | $0.03958 | $0.04035 | $34.21 | $40,912.69 |
| 2018-06-28 | $0.04036 | $0.06118 | $0.02719 | $0.05970 | $138.27 | $60,598.63 |
| 2018-06-29 | $0.05974 | $0.06030 | $0.02222 | $0.02342 | $0.6633 | $23,794.71 |
| 2018-06-30 | $0.02345 | $0.03348 | $0.02345 | $0.02580 | $15.51 | $26,211.40 |