PoSToken POS
Xếp hạng #?
07:41:04 18/04/2019
PoSToken (POS)
Không hoạt động
Lịch sử giá PoSToken (POS) Tháng 07/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-07-01 | $0.02580 | $0.06495 | $0.02580 | $0.06447 | $471.34 | $65,538.58 |
| 2018-07-02 | $0.06448 | $0.08554 | $0.06381 | $0.08536 | $159.09 | $86,769.41 |
| 2018-07-03 | $0.08496 | $0.09771 | $0.06677 | $0.09598 | $143.08 | $97,583.50 |
| 2018-07-04 | $0.09594 | $0.1002 | $0.06567 | $0.06573 | $116.80 | $66,882.59 |
| 2018-07-05 | $0.06587 | $0.06656 | $0.03373 | $0.03373 | $30.89 | $34,324.00 |
| 2018-07-06 | $0.03372 | $0.03622 | $0.03346 | $0.03616 | $18.08 | $36,798.25 |
| 2018-07-07 | $0.03610 | $0.03615 | $0.03572 | $0.03585 | $6.55 | $36,484.87 |
| 2018-07-08 | $0.03866 | $0.03880 | $0.03844 | $0.03851 | $7.70 | $39,254.33 |
| 2018-07-09 | $0.03850 | $0.03873 | $0.03804 | $0.03820 | $28.16 | $38,944.33 |
| 2018-07-10 | $0.03818 | $0.03821 | $0.03814 | $0.03821 | $28.16 | $38,946.37 |
| 2018-07-11 | $0.03580 | $0.03583 | $0.03528 | $0.03560 | $25.52 | $36,322.17 |
| 2018-07-12 | $0.03559 | $0.03559 | $0.03437 | $0.03437 | $24.64 | $35,066.07 |
| 2018-07-13 | $0.03502 | $0.04766 | $0.03449 | $0.04766 | $17.59 | $48,625.50 |
| 2018-07-14 | $0.04752 | $0.07100 | $0.03472 | $0.03535 | $254.53 | $36,064.24 |
| 2018-07-15 | $0.03534 | $0.03685 | $0.03522 | $0.03661 | $46.84 | $37,356.97 |
| 2018-07-16 | $0.03665 | $0.03682 | $0.03656 | $0.03682 | $14.60 | $37,563.69 |
| 2018-07-18 | $0.04207 | $0.05930 | $0.04202 | $0.05783 | $16.20 | $59,035.01 |
| 2018-07-19 | $0.05780 | $0.05878 | $0.05721 | $0.05804 | $0.8144 | $59,247.17 |
| 2018-07-23 | $0.04586 | $0.04589 | $0.04549 | $0.04554 | $70.01 | $46,580.31 |
| 2018-07-24 | $0.04561 | $0.04984 | $0.04551 | $0.04984 | $210.35 | $51,000.77 |
| 2018-07-25 | $0.04892 | $0.05909 | $0.04801 | $0.05820 | $1.08 | $59,579.73 |
| 2018-07-26 | $0.05818 | $0.05905 | $0.05607 | $0.05663 | $1.24 | $57,984.54 |
| 2018-07-27 | $0.05660 | $0.05885 | $0.05612 | $0.05806 | $6.27 | $59,446.64 |
| 2018-07-28 | $0.05818 | $0.05854 | $0.05760 | $0.05828 | $28.55 | $59,693.80 |
| 2018-07-29 | $0.05852 | $0.05891 | $0.05788 | $0.05849 | $15.62 | $59,919.67 |
| 2018-07-30 | $0.05852 | $0.06005 | $0.04663 | $0.04850 | $21.80 | $49,695.96 |
| 2018-07-31 | $0.04841 | $0.06003 | $0.04545 | $0.04590 | $19.57 | $47,091.46 |