PoSToken POS
Xếp hạng #?
07:41:04 18/04/2019
PoSToken (POS)
Không hoạt động
Lịch sử giá PoSToken (POS) Tháng 01/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-01-01 | $0.006562 | $0.006562 | $0.006562 | $0.006562 | $0 | $6,813.75 |
| 2019-01-02 | $0.006562 | $0.006562 | $0.006562 | $0.006562 | $0 | $6,813.09 |
| 2019-01-03 | $0.006562 | $0.01554 | $0.006562 | $0.007671 | $8.11 | $7,964.61 |
| 2019-01-04 | $0.007677 | $0.01502 | $0.007630 | $0.01497 | $1.50 | $15,540.26 |
| 2019-01-05 | $0.01493 | $0.01514 | $0.007960 | $0.007978 | $0.5697 | $8,284.39 |
| 2019-01-06 | $0.007978 | $0.008015 | $0.007955 | $0.007980 | $0 | $8,286.52 |
| 2019-01-07 | $0.007980 | $0.007980 | $0.007980 | $0.007980 | $0 | $8,286.52 |
| 2019-01-08 | $0.007980 | $0.008579 | $0.007980 | $0.008376 | $5.04 | $8,698.34 |
| 2019-01-09 | $0.008391 | $0.008462 | $0.008367 | $0.008394 | $6.71 | $8,716.63 |
| 2019-01-10 | $0.008393 | $0.008450 | $0.007582 | $0.007635 | $0 | $7,928.11 |
| 2019-01-11 | $0.007635 | $0.007635 | $0.007635 | $0.007635 | $0 | $7,928.13 |
| 2019-01-12 | $0.007635 | $0.007635 | $0.007635 | $0.007635 | $0 | $7,928.13 |
| 2019-01-13 | $0.007635 | $0.007635 | $0.007635 | $0.007635 | $0 | $7,928.27 |
| 2019-01-14 | $0.007635 | $0.007635 | $0.007635 | $0.007635 | $0 | $7,928.27 |
| 2019-01-15 | $0.007635 | $0.007635 | $0.007635 | $0.007635 | $0 | $7,929.06 |
| 2019-01-16 | $0.007635 | $0.007635 | $0.007635 | $0.007635 | $0 | $7,929.06 |
| 2019-01-17 | $0.007635 | $0.007635 | $0.007635 | $0.007635 | $0 | $7,929.06 |
| 2019-01-18 | $0.007635 | $0.007635 | $0.007635 | $0.007635 | $0 | $7,929.06 |
| 2019-01-19 | $0.007635 | $0.007788 | $0.007635 | $0.007753 | $27.97 | $8,051.20 |
| 2019-01-20 | $0.007745 | $0.007793 | $0.007442 | $0.007485 | $0 | $7,773.44 |
| 2019-01-21 | $0.007485 | $0.007485 | $0.007485 | $0.007485 | $0 | $7,773.44 |
| 2019-01-22 | $0.007485 | $0.007485 | $0.007485 | $0.007485 | $0 | $7,773.44 |
| 2019-01-23 | $0.007485 | $0.007485 | $0.007485 | $0.007485 | $0 | $7,773.44 |
| 2019-01-24 | $0.007485 | $0.007485 | $0.007485 | $0.007485 | $0 | $7,785.85 |
| 2019-01-25 | $0.007485 | $0.007485 | $0.005867 | $0.005909 | $0.5909 | $6,146.31 |
| 2019-01-26 | $0.005908 | $0.005997 | $0.005890 | $0.005901 | $0 | $6,138.60 |
| 2019-01-27 | $0.005901 | $0.005901 | $0.005901 | $0.005901 | $0 | $6,138.60 |
| 2019-01-28 | $0.005901 | $0.005901 | $0.005901 | $0.005901 | $0 | $6,147.01 |
| 2019-01-29 | $0.005901 | $0.005901 | $0.005901 | $0.005901 | $0 | $6,147.01 |
| 2019-01-30 | $0.005901 | $0.005901 | $0.005901 | $0.005901 | $0 | $6,147.01 |
| 2019-01-31 | $0.005901 | $0.005901 | $0.005901 | $0.005901 | $0 | $6,147.01 |