PoSToken POS
Xếp hạng #?
07:41:04 18/04/2019
PoSToken (POS)
Không hoạt động
Lịch sử giá PoSToken (POS) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.02282 | $0.02282 | $0.02282 | $0.02282 | $0 | $23,565.79 |
| 2018-11-02 | $0.02282 | $0.02318 | $0.02282 | $0.02315 | $3.40 | $23,904.97 |
| 2018-11-03 | $0.02315 | $0.02315 | $0.02315 | $0.02315 | $0 | $23,904.97 |
| 2018-11-04 | $0.02315 | $0.02315 | $0.02315 | $0.02315 | $0 | $23,904.97 |
| 2018-11-05 | $0.02315 | $0.02315 | $0.02315 | $0.02315 | $0 | $23,904.97 |
| 2018-11-06 | $0.02315 | $0.02315 | $0.02315 | $0.02315 | $0 | $23,904.97 |
| 2018-11-07 | $0.02315 | $0.02379 | $0.02315 | $0.02373 | $7.12 | $24,526.08 |
| 2018-11-08 | $0.02371 | $0.02375 | $0.02345 | $0.02348 | $0 | $24,270.12 |
| 2018-11-09 | $0.02348 | $0.02348 | $0.02348 | $0.02348 | $0 | $24,270.12 |
| 2018-11-10 | $0.02348 | $0.02348 | $0.02348 | $0.02348 | $0 | $24,271.74 |
| 2018-11-11 | $0.02348 | $0.02348 | $0.02348 | $0.02348 | $0 | $24,271.74 |
| 2018-11-12 | $0.02348 | $0.02348 | $0.02293 | $0.02309 | $26.09 | $23,873.32 |
| 2018-11-13 | $0.02299 | $0.02309 | $0.02287 | $0.02305 | $0 | $23,830.66 |
| 2018-11-14 | $0.02305 | $0.02305 | $0.02305 | $0.02305 | $0 | $23,830.66 |
| 2018-11-15 | $0.02305 | $0.02305 | $0.02305 | $0.02305 | $0 | $23,830.66 |
| 2018-11-16 | $0.02305 | $0.03311 | $0.02011 | $0.03294 | $5.19 | $34,058.26 |
| 2018-11-17 | $0.03301 | $0.03301 | $0.03259 | $0.03272 | $0 | $33,822.89 |
| 2018-11-18 | $0.03272 | $0.03277 | $0.03232 | $0.03258 | $2.98 | $33,679.49 |
| 2018-11-19 | $0.03259 | $0.03259 | $0.02975 | $0.02981 | $0 | $30,821.78 |
| 2018-11-20 | $0.02981 | $0.02981 | $0.02981 | $0.02981 | $0 | $30,821.78 |
| 2018-11-21 | $0.02981 | $0.02981 | $0.01632 | $0.01706 | $0.8699 | $17,635.15 |
| 2018-11-22 | $0.01700 | $0.01714 | $0.01641 | $0.01654 | $0 | $17,113.08 |
| 2018-11-23 | $0.01654 | $0.01654 | $0.01540 | $0.01565 | $108.39 | $16,192.55 |
| 2018-11-24 | $0.01564 | $0.02421 | $0.01544 | $0.02165 | $121.78 | $22,405.28 |
| 2018-11-25 | $0.02166 | $0.02315 | $0.01995 | $0.02243 | $67.22 | $23,209.36 |
| 2018-11-26 | $0.02242 | $0.02305 | $0.02119 | $0.02127 | $0 | $22,010.62 |
| 2018-11-27 | $0.02127 | $0.02306 | $0.02127 | $0.02284 | $5.75 | $23,639.24 |
| 2018-11-28 | $0.02286 | $0.02315 | $0.02286 | $0.02309 | $0 | $23,900.05 |
| 2018-11-29 | $0.02309 | $0.02309 | $0.02309 | $0.02309 | $0 | $23,900.09 |
| 2018-11-30 | $0.02309 | $0.02309 | $0.02309 | $0.02309 | $0 | $23,912.25 |