Premine PMC
Xếp hạng #?
06:39:06 27/09/2014
Premine (PMC)
Không hoạt động
Lịch sử giá Premine (PMC) Tháng 03/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-03-01 | $0.3506 | $0.5197 | $0.3183 | $0.4848 | $13,857.20 | $241,891 |
| 2014-03-02 | $0.4860 | $0.4878 | $0.3373 | $0.3922 | $5,386.98 | $195,725 |
| 2014-03-03 | $0.4435 | $0.5493 | $0.3943 | $0.4647 | $5,992.53 | $231,893 |
| 2014-03-04 | $0.4535 | $0.9039 | $0.3188 | $0.4417 | $2,723.64 | $220,390 |
| 2014-03-05 | $0.4753 | $0.5904 | $0.3297 | $0.4328 | $10,171.30 | $215,968 |
| 2014-03-06 | $0.4334 | $0.4728 | $0.3105 | $0.4167 | $4,098.24 | $207,956 |
| 2014-03-07 | $0.4170 | $0.4177 | $0.2738 | $0.2950 | $935.14 | $147,205 |
| 2014-03-08 | $0.2952 | $0.3185 | $0.1568 | $0.2818 | $2,486.31 | $140,599 |
| 2014-03-09 | $0.2812 | $0.2836 | $0.1736 | $0.2006 | $126.13 | $100,120 |
| 2014-03-10 | $0.2004 | $0.2767 | $0.1791 | $0.1889 | $58.03 | $94,256.11 |
| 2014-03-11 | $0.1889 | $0.2599 | $0.1446 | $0.1585 | $162.90 | $79,104.97 |
| 2014-03-12 | $0.1580 | $0.2674 | $0.1277 | $0.1429 | $1,954.37 | $71,302.11 |
| 2014-03-13 | $0.1432 | $0.2253 | $0.09700 | $0.1588 | $1,317.99 | $79,254.17 |
| 2014-03-14 | $0.1675 | $0.1979 | $0.1254 | $0.1693 | $552.57 | $84,470.22 |
| 2014-03-15 | $0.1694 | $0.2158 | $0.08823 | $0.1273 | $1,206.36 | $63,539.17 |
| 2014-03-16 | $0.1274 | $0.1738 | $0.05458 | $0.06172 | $1,110.28 | $30,796.53 |
| 2014-03-17 | $0.06170 | $0.1144 | $0.05304 | $0.09481 | $118.76 | $47,311.34 |
| 2014-03-18 | $0.09473 | $0.1074 | $0.03751 | $0.06641 | $495.77 | $33,136.14 |
| 2014-03-19 | $0.06630 | $0.06719 | $0.01890 | $0.01890 | $120.21 | $9,428.95 |
| 2014-03-20 | $0.01891 | $0.04981 | $0.01870 | $0.02737 | $196.16 | $13,658.98 |
| 2014-03-21 | $0.02735 | $0.04235 | $0.02612 | $0.02621 | $23.24 | $13,077.14 |
| 2014-03-22 | $0.02619 | $0.04520 | $0.02420 | $0.04119 | $194.62 | $20,553.96 |
| 2014-03-23 | $0.04124 | $0.04931 | $0.03609 | $0.04356 | $31.79 | $21,735.19 |
| 2014-03-24 | $0.04365 | $0.04714 | $0.03808 | $0.04103 | $2.54 | $20,474.72 |
| 2014-03-25 | $0.04115 | $0.04701 | $0.03432 | $0.03441 | $210.92 | $17,171.44 |
| 2014-03-26 | $0.03439 | $0.04668 | $0.03399 | $0.04291 | $88.00 | $21,413.29 |
| 2014-03-27 | $0.04287 | $0.04289 | $0.03025 | $0.03485 | $65.65 | $17,392.25 |
| 2014-03-28 | $0.03529 | $0.04206 | $0.03433 | $0.04038 | $118.20 | $20,149.62 |
| 2014-03-29 | $0.04087 | $0.04168 | $0.02689 | $0.03730 | $48.77 | $18,612.50 |
| 2014-03-30 | $0.03809 | $0.06141 | $0.03537 | $0.04579 | $145.04 | $22,848.81 |
| 2014-03-31 | $0.04599 | $0.06245 | $0.03056 | $0.03071 | $74.65 | $15,323.34 |