PoSToken POS
Xếp hạng #?
07:41:04 18/04/2019
PoSToken (POS)
Không hoạt động
Lịch sử giá PoSToken (POS) Tháng 10/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-10-07 | $0.02612 | $0.02626 | $0.02601 | $0.02610 | $0.08766 | $26,997.40 |
| 2018-10-08 | $0.02622 | $0.02638 | $0.01305 | $0.01312 | $8.28 | $13,574.59 |
| 2018-10-09 | $0.01317 | $0.01318 | $0.01307 | $0.01307 | $8.25 | $13,484.32 |
| 2018-10-10 | $0.01289 | $0.01306 | $0.01289 | $0.01305 | $20.70 | $13,462.86 |
| 2018-10-11 | $0.01301 | $0.01302 | $0.01239 | $0.01242 | $19.70 | $12,811.71 |
| 2018-10-13 | $0.02253 | $0.02267 | $0.02245 | $0.02249 | $6.62 | $23,196.01 |
| 2018-10-14 | $0.02250 | $0.02284 | $0.02249 | $0.02279 | $6.71 | $23,509.56 |
| 2018-10-16 | $0.02372 | $0.02385 | $0.02365 | $0.02373 | $31.15 | $24,504.36 |
| 2018-10-17 | $0.02381 | $0.02387 | $0.02345 | $0.02353 | $30.89 | $24,302.28 |
| 2018-10-18 | $0.02332 | $0.02341 | $0.02321 | $0.02338 | $35.93 | $24,151.32 |
| 2018-10-19 | $0.02338 | $0.02343 | $0.02319 | $0.02321 | $75.61 | $23,976.60 |
| 2018-10-20 | $0.02322 | $0.02339 | $0.02317 | $0.02336 | $13.19 | $24,126.67 |
| 2018-10-21 | $0.02336 | $0.02366 | $0.02322 | $0.02365 | $13.35 | $24,424.13 |
| 2018-10-22 | $0.02348 | $0.02391 | $0.02339 | $0.02349 | $0.9034 | $24,260.68 |
| 2018-10-23 | $0.02349 | $0.02361 | $0.02329 | $0.02348 | $91.04 | $24,254.28 |
| 2018-10-24 | $0.02338 | $0.02366 | $0.02338 | $0.02355 | $0 | $24,329.47 |
| 2018-10-25 | $0.02355 | $0.02355 | $0.02337 | $0.02339 | $4.78 | $24,162.14 |
| 2018-10-26 | $0.02335 | $0.02355 | $0.02332 | $0.02344 | $0 | $24,209.04 |
| 2018-10-27 | $0.02344 | $0.02354 | $0.02333 | $0.02337 | $9.83 | $24,116.88 |
| 2018-10-28 | $0.02349 | $0.02353 | $0.02334 | $0.02337 | $0 | $24,121.66 |
| 2018-10-29 | $0.02337 | $0.03777 | $0.02283 | $0.03777 | $6.32 | $38,994.11 |
| 2018-10-30 | $0.03777 | $0.03792 | $0.02282 | $0.02285 | $12.85 | $23,598.98 |
| 2018-10-31 | $0.02293 | $0.02296 | $0.02282 | $0.02282 | $0 | $23,566.56 |