PseudoCash PSEUD
Xếp hạng #?
00:14:12 17/05/2016
PseudoCash (PSEUD)
Không hoạt động
Lịch sử giá PseudoCash (PSEUD) Tháng 09/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-09-01 | $0.002057 | $0.002669 | $0.001758 | $0.002580 | $263.76 | $5,637.18 |
| 2014-09-02 | $0.002579 | $0.002583 | $0.001723 | $0.002017 | $308.26 | $4,407.73 |
| 2014-09-03 | $0.002015 | $0.002412 | $0.001932 | $0.002374 | $211.35 | $5,186.55 |
| 2014-09-04 | $0.002374 | $0.002735 | $0.002308 | $0.002665 | $133.27 | $5,822.25 |
| 2014-09-05 | $0.002665 | $0.002777 | $0.002634 | $0.002691 | $67.99 | $5,879.94 |
| 2014-09-06 | $0.002691 | $0.003187 | $0.002685 | $0.003029 | $58.24 | $6,621.93 |
| 2014-09-07 | $0.003031 | $0.004531 | $0.003008 | $0.004510 | $32.06 | $9,859.14 |
| 2014-09-08 | $0.004506 | $0.005524 | $0.003770 | $0.003781 | $7.10 | $8,265.57 |
| 2014-09-09 | $0.003783 | $0.004239 | $0.003650 | $0.004220 | $36.99 | $9,225.49 |
| 2014-09-10 | $0.004222 | $0.004329 | $0.004219 | $0.004257 | $1.75 | $9,305.41 |
| 2014-09-11 | $0.004259 | $0.005982 | $0.002019 | $0.005980 | $182.23 | $13,073.97 |
| 2014-09-12 | $0.005978 | $0.005979 | $0.004003 | $0.004855 | $12.60 | $10,613.37 |
| 2014-09-13 | $0.004855 | $0.005226 | $0.003355 | $0.004086 | $30.68 | $8,932.40 |
| 2014-09-14 | $0.004087 | $0.004089 | $0.002212 | $0.002299 | $16.46 | $5,024.96 |
| 2014-09-15 | $0.002298 | $0.003272 | $0.002294 | $0.002790 | $44.81 | $6,100.16 |
| 2014-09-16 | $0.002787 | $0.004448 | $0.002775 | $0.003118 | $8.64 | $6,816.84 |
| 2014-09-17 | $0.003117 | $0.003434 | $0.003109 | $0.003430 | $0.3430 | $7,500.15 |
| 2014-09-18 | $0.003426 | $0.003426 | $0.002741 | $0.003203 | $4.24 | $7,003.17 |
| 2014-09-19 | $0.003200 | $0.003228 | $0.002401 | $0.002766 | $6.51 | $6,047.76 |
| 2014-09-20 | $0.002765 | $0.002982 | $0.002731 | $0.002883 | $0.1466 | $6,304.31 |
| 2014-09-21 | $0.002877 | $0.003331 | $0.002751 | $0.002780 | $0.4891 | $6,079.11 |
| 2014-09-22 | $0.002782 | $0.004036 | $0.002768 | $0.003065 | $118.11 | $6,704.35 |
| 2014-09-23 | $0.003064 | $0.003965 | $0.002066 | $0.003179 | $227.08 | $6,953.78 |
| 2014-09-24 | $0.003179 | $0.004224 | $0.003018 | $0.003025 | $214.75 | $6,618.11 |
| 2014-09-25 | $0.003025 | $0.004124 | $0.0005197 | $0.002431 | $222.07 | $5,318.29 |
| 2014-09-26 | $0.002430 | $0.003185 | $0.002385 | $0.002853 | $151.04 | $6,241.23 |
| 2014-09-27 | $0.002847 | $0.002869 | $0.002592 | $0.002597 | $42.33 | $5,680.91 |
| 2014-09-28 | $0.002597 | $0.002607 | $0.001618 | $0.001630 | $62.37 | $3,566.46 |
| 2014-09-29 | $0.001629 | $0.002378 | $0.001574 | $0.002129 | $110.97 | $4,656.56 |
| 2014-09-30 | $0.002132 | $0.002424 | $0.002117 | $0.002399 | $117.08 | $5,247.77 |