PseudoCash PSEUD
Xếp hạng #?
00:14:12 17/05/2016
PseudoCash (PSEUD)
Không hoạt động
Lịch sử giá PseudoCash (PSEUD) Tháng 08/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-08-01 | $0.04297 | $0.05968 | $0.02740 | $0.03545 | $7,891.99 | $77,390.17 |
| 2014-08-02 | $0.03544 | $0.05667 | $0.03014 | $0.04661 | $3,628.45 | $101,760 |
| 2014-08-03 | $0.04657 | $0.04725 | $0.02750 | $0.03459 | $1,480.11 | $75,520.26 |
| 2014-08-04 | $0.03456 | $0.03849 | $0.02389 | $0.02396 | $1,031.84 | $52,319.64 |
| 2014-08-05 | $0.02396 | $0.04797 | $0.01908 | $0.02504 | $2,752.18 | $54,667.94 |
| 2014-08-06 | $0.02516 | $0.05357 | $0.02516 | $0.03776 | $5,153.94 | $82,450.12 |
| 2014-08-07 | $0.03776 | $0.05571 | $0.03250 | $0.04121 | $1,583.05 | $89,996.82 |
| 2014-08-08 | $0.04121 | $0.05123 | $0.03289 | $0.03289 | $787.76 | $71,828.73 |
| 2014-08-09 | $0.03289 | $0.03312 | $0.01897 | $0.02364 | $1,507.80 | $51,619.53 |
| 2014-08-10 | $0.02363 | $0.02958 | $0.02363 | $0.02679 | $135.76 | $58,500.23 |
| 2014-08-11 | $0.02680 | $0.02753 | $0.02221 | $0.02236 | $359.66 | $48,826.62 |
| 2014-08-12 | $0.02236 | $0.02883 | $0.02236 | $0.02322 | $115.41 | $50,719.43 |
| 2014-08-13 | $0.02325 | $0.02347 | $0.01736 | $0.02055 | $518.90 | $44,874.60 |
| 2014-08-14 | $0.02053 | $0.02145 | $0.01298 | $0.01298 | $696.51 | $28,356.93 |
| 2014-08-15 | $0.01312 | $0.02067 | $0.01312 | $0.01903 | $393.63 | $41,553.88 |
| 2014-08-16 | $0.01906 | $0.02195 | $0.01899 | $0.02187 | $153.51 | $47,778.34 |
| 2014-08-17 | $0.02185 | $0.02189 | $0.01508 | $0.01533 | $226.84 | $33,491.57 |
| 2014-08-18 | $0.01532 | $0.02425 | $0.002920 | $0.006779 | $1,188.04 | $14,808.32 |
| 2014-08-19 | $0.006780 | $0.008769 | $0.006251 | $0.008769 | $398.42 | $19,154.82 |
| 2014-08-20 | $0.008766 | $0.01317 | $0.004607 | $0.004628 | $112.72 | $10,108.59 |
| 2014-08-21 | $0.004614 | $0.005553 | $0.001530 | $0.001845 | $42.59 | $4,029.27 |
| 2014-08-22 | $0.001846 | $0.003507 | $0.001795 | $0.001897 | $0.4524 | $4,143.91 |
| 2014-08-23 | $0.001894 | $0.005072 | $0.001859 | $0.003447 | $56.72 | $7,530.51 |
| 2014-08-24 | $0.003448 | $0.004097 | $0.003444 | $0.003522 | $26.49 | $7,695.38 |
| 2014-08-25 | $0.003522 | $0.003522 | $0.003460 | $0.003497 | $0.3862 | $7,640.53 |
| 2014-08-26 | $0.001320 | $0.003612 | $0.001072 | $0.003540 | $73.96 | $7,734.85 |
| 2014-08-27 | $0.003545 | $0.004099 | $0.003035 | $0.004074 | $40.87 | $8,901.18 |
| 2014-08-28 | $0.004072 | $0.005840 | $0.003662 | $0.003880 | $9.16 | $8,475.75 |
| 2014-08-29 | $0.003884 | $0.005676 | $0.003393 | $0.003495 | $29.89 | $7,635.15 |
| 2014-08-30 | $0.003495 | $0.003544 | $0.001164 | $0.002974 | $67.74 | $6,497.21 |
| 2014-08-31 | $0.002966 | $0.003044 | $0.001431 | $0.002057 | $26.15 | $4,493.07 |