PseudoCash PSEUD
Xếp hạng #?
00:14:12 17/05/2016
PseudoCash (PSEUD)
Không hoạt động
Lịch sử giá PseudoCash (PSEUD) Tháng 10/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-10-01 | $0.002402 | $0.002417 | $0.002380 | $0.002399 | $68.36 | $5,249.07 |
| 2014-10-02 | $0.002313 | $0.002874 | $0.002258 | $0.002350 | $91.13 | $5,141.17 |
| 2014-10-03 | $0.002351 | $0.002895 | $0.002337 | $0.002802 | $80.29 | $6,130.00 |
| 2014-10-04 | $0.002805 | $0.002842 | $0.002525 | $0.002548 | $106.88 | $5,574.53 |
| 2014-10-05 | $0.002549 | $0.002648 | $0.002241 | $0.002474 | $46.54 | $5,412.84 |
| 2014-10-06 | $0.002473 | $0.002742 | $0.001942 | $0.002641 | $58.96 | $5,776.96 |
| 2014-10-07 | $0.002645 | $0.002714 | $0.002564 | $0.002628 | $58.68 | $5,749.51 |
| 2014-10-09 | $0.002506 | $0.003133 | $0.001975 | $0.002022 | $3.13 | $4,424.25 |
| 2014-10-10 | $0.002020 | $0.002242 | $0.001955 | $0.002242 | $0.3691 | $4,904.99 |
| 2014-10-11 | $0.002241 | $0.002290 | $0.002148 | $0.002265 | $1.47 | $4,954.90 |
| 2014-10-12 | $0.002267 | $0.002466 | $0.002267 | $0.002461 | $0.3036 | $5,383.34 |
| 2014-10-13 | $0.002456 | $0.002944 | $0.001359 | $0.002533 | $95.64 | $5,541.58 |
| 2014-10-14 | $0.002541 | $0.003213 | $0.001683 | $0.001684 | $108.66 | $3,684.00 |
| 2014-10-15 | $0.001684 | $0.003058 | $0.001641 | $0.002381 | $60.94 | $5,208.80 |
| 2014-10-16 | $0.002379 | $0.003114 | $0.002379 | $0.003003 | $50.75 | $6,570.36 |
| 2014-10-17 | $0.003005 | $0.003020 | $0.002928 | $0.002993 | $52.55 | $6,549.06 |
| 2014-10-18 | $0.002995 | $0.003858 | $0.002007 | $0.002810 | $72.55 | $6,146.97 |
| 2014-10-19 | $0.002808 | $0.002948 | $0.002740 | $0.002750 | $101.18 | $6,017.62 |
| 2014-10-20 | $0.002748 | $0.002867 | $0.002658 | $0.002848 | $84.20 | $6,231.99 |
| 2014-10-21 | $0.002845 | $0.002896 | $0.002542 | $0.002580 | $61.47 | $5,645.12 |
| 2014-10-22 | $0.002578 | $0.002856 | $0.002576 | $0.002835 | $44.10 | $6,203.63 |
| 2014-10-23 | $0.002834 | $0.002849 | $0.001294 | $0.001404 | $110.89 | $3,071.64 |
| 2014-10-24 | $0.001405 | $0.002379 | $0.001384 | $0.002345 | $57.07 | $5,129.89 |
| 2014-10-25 | $0.002346 | $0.002467 | $0.001907 | $0.002428 | $39.32 | $5,313.17 |
| 2014-10-26 | $0.002430 | $0.002558 | $0.001890 | $0.002530 | $132.29 | $5,534.84 |
| 2014-10-27 | $0.002530 | $0.002539 | $0.002285 | $0.002289 | $75.54 | $5,010.26 |
| 2014-10-28 | $0.002291 | $0.002615 | $0.002291 | $0.002611 | $75.85 | $5,713.03 |
| 2014-10-29 | $0.002607 | $0.002612 | $0.002269 | $0.002332 | $74.62 | $5,102.26 |
| 2014-10-30 | $0.002332 | $0.002588 | $0.001704 | $0.002546 | $101.30 | $5,572.76 |
| 2014-10-31 | $0.002544 | $0.002567 | $0.001443 | $0.002156 | $104.49 | $4,717.13 |