PoSToken POS
Xếp hạng #?
07:41:04 18/04/2019
PoSToken (POS)
Không hoạt động
Lịch sử giá PoSToken (POS) Tháng 08/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-08-01 | $0.04594 | $0.04596 | $0.04437 | $0.04532 | $8.02 | $46,530.82 |
| 2018-08-03 | $0.04420 | $0.04453 | $0.04361 | $0.04380 | $18.73 | $44,983.58 |
| 2018-08-04 | $0.04387 | $0.04423 | $0.04160 | $0.04187 | $17.90 | $43,003.20 |
| 2018-08-05 | $0.04964 | $0.05477 | $0.04959 | $0.05444 | $87.23 | $55,963.96 |
| 2018-08-06 | $0.05451 | $0.05532 | $0.04059 | $0.04102 | $86.48 | $42,186.27 |
| 2018-08-07 | $0.04101 | $0.04220 | $0.03971 | $0.03971 | $102.30 | $40,830.26 |
| 2018-08-08 | $0.03975 | $0.03975 | $0.03646 | $0.03751 | $96.64 | $38,569.68 |
| 2018-08-13 | $0.05113 | $0.05113 | $0.04884 | $0.04953 | $0.6333 | $50,971.91 |
| 2018-08-14 | $0.04949 | $0.04949 | $0.03550 | $0.03665 | $126.53 | $37,723.08 |
| 2018-08-15 | $0.03662 | $0.03901 | $0.03661 | $0.03714 | $7.73 | $38,221.14 |
| 2018-08-16 | $0.03708 | $0.03829 | $0.03685 | $0.03734 | $5.98 | $38,435.55 |
| 2018-08-17 | $0.03735 | $0.03886 | $0.03726 | $0.03886 | $7.48 | $40,011.01 |
| 2018-08-18 | $0.03895 | $0.03907 | $0.03740 | $0.03783 | $68.69 | $38,960.72 |
| 2018-08-19 | $0.03778 | $0.03860 | $0.03743 | $0.03839 | $6.34 | $39,549.64 |
| 2018-08-20 | $0.03833 | $0.03861 | $0.03781 | $0.03818 | $6.31 | $39,329.19 |
| 2018-08-21 | $0.03816 | $0.03842 | $0.03816 | $0.03832 | $42.65 | $39,479.49 |
| 2018-08-22 | $0.03833 | $0.04029 | $0.03753 | $0.03758 | $41.82 | $38,720.62 |
| 2018-08-23 | $0.03798 | $0.03874 | $0.03787 | $0.03863 | $28.19 | $39,804.18 |
| 2018-08-24 | $0.03866 | $0.03873 | $0.03691 | $0.03812 | $153.26 | $39,276.81 |
| 2018-08-25 | $0.03805 | $0.03857 | $0.03797 | $0.03815 | $7.42 | $39,314.52 |
| 2018-08-28 | $0.03952 | $0.03962 | $0.03923 | $0.03946 | $93.27 | $40,678.63 |
| 2018-08-29 | $0.03950 | $0.03970 | $0.03884 | $0.03922 | $7.18 | $40,423.72 |
| 2018-08-30 | $0.03924 | $0.03937 | $0.03881 | $0.03883 | $7.11 | $40,024.30 |