PseudoCash PSEUD
Xếp hạng #?
00:14:12 17/05/2016
PseudoCash (PSEUD)
Không hoạt động
Lịch sử giá PseudoCash (PSEUD) Tháng 11/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-11-01 | $0.002158 | $0.002170 | $0.001527 | $0.001550 | $19.50 | $3,391.03 |
| 2014-11-02 | $0.001800 | $0.001870 | $0.001746 | $0.001864 | $6.31 | $4,078.68 |
| 2014-11-03 | $0.001953 | $0.002004 | $0.001308 | $0.001310 | $31.65 | $2,867.31 |
| 2014-11-04 | $0.001309 | $0.001327 | $0.001300 | $0.001315 | $31.77 | $2,878.26 |
| 2014-11-05 | $0.001699 | $0.001734 | $0.001675 | $0.001714 | $0.001714 | $3,751.84 |
| 2014-11-06 | $0.001714 | $0.001722 | $0.001709 | $0.001713 | $0.001713 | $3,749.43 |
| 2014-11-07 | $0.001744 | $0.001788 | $0.0009320 | $0.001017 | $69.81 | $2,225.81 |
| 2014-11-08 | $0.001016 | $0.001537 | $0.001016 | $0.001076 | $25.84 | $2,354.49 |
| 2014-11-09 | $0.001075 | $0.001076 | $0.0009634 | $0.001037 | $1.50 | $2,270.00 |
| 2014-11-10 | $0.001034 | $0.001083 | $0.001028 | $0.001083 | $0.6667 | $2,369.34 |
| 2014-11-11 | $0.001226 | $0.001485 | $0.0004817 | $0.0004832 | $20.81 | $1,057.63 |
| 2014-11-12 | $0.0004836 | $0.001303 | $0.0004836 | $0.001294 | $8.63 | $2,833.12 |
| 2014-11-13 | $0.001306 | $0.001398 | $0.0008798 | $0.001021 | $238.53 | $2,235.69 |
| 2014-11-14 | $0.001016 | $0.001562 | $0.0009287 | $0.001210 | $89.88 | $2,649.16 |
| 2014-11-15 | $0.001216 | $0.001388 | $0.001129 | $0.001214 | $13.96 | $2,656.52 |
| 2014-11-16 | $0.001209 | $0.001286 | $0.0008470 | $0.0009697 | $87.19 | $2,122.45 |
| 2014-11-17 | $0.0009709 | $0.001231 | $0.0009709 | $0.001162 | $0.4556 | $2,543.90 |
| 2014-11-18 | $0.001163 | $0.001359 | $0.001013 | $0.001313 | $9.59 | $2,874.41 |
| 2014-11-19 | $0.001309 | $0.001387 | $0.001139 | $0.001351 | $18.41 | $2,957.19 |
| 2014-11-20 | $0.001350 | $0.001356 | $0.001267 | $0.001270 | $0.003604 | $2,780.74 |
| 2014-11-21 | $0.001270 | $0.001270 | $0.001222 | $0.001245 | $0.002163 | $2,725.96 |
| 2014-11-22 | $0.001432 | $0.001436 | $0.001411 | $0.001412 | $1.56 | $3,090.34 |
| 2014-11-23 | $0.001413 | $0.001502 | $0.001413 | $0.001489 | $19.47 | $3,259.03 |
| 2014-11-24 | $0.001486 | $0.001506 | $0.001120 | $0.001134 | $1.17 | $2,483.67 |
| 2014-11-25 | $0.001134 | $0.001511 | $0.001134 | $0.001501 | $0.03303 | $3,287.07 |
| 2014-11-26 | $0.001504 | $0.001511 | $0.001466 | $0.001469 | $0.002937 | $3,215.92 |
| 2014-11-29 | $0.002430 | $0.002519 | $0.002419 | $0.002441 | $23.72 | $5,344.91 |
| 2014-11-30 | $0.002441 | $0.004694 | $0.002427 | $0.004639 | $0.0001909 | $10,158.51 |