PseudoCash PSEUD
Xếp hạng #?
00:14:12 17/05/2016
PseudoCash (PSEUD)
Không hoạt động
Lịch sử giá PseudoCash (PSEUD) Tháng 01/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-01-01 | $0.001442 | $0.001442 | $0.001416 | $0.001424 | $0.03799 | $3,118.34 |
| 2015-01-07 | $0.001031 | $0.001034 | $0.001028 | $0.001030 | $1.03 | $2,256.33 |
| 2015-01-08 | $0.001029 | $0.001029 | $0.0009876 | $0.001000 | $0.9995 | $2,190.23 |
| 2015-01-09 | $0.001273 | $0.001281 | $0.0009947 | $0.001007 | $0.2800 | $2,205.84 |
| 2015-01-10 | $0.001016 | $0.001016 | $0.0009596 | $0.0009596 | $0.003399 | $2,101.76 |
| 2015-01-11 | $0.0009679 | $0.0009700 | $0.0009276 | $0.0009298 | $19.16 | $2,036.50 |
| 2015-01-12 | $0.0009315 | $0.0009508 | $0.0009282 | $0.0009404 | $19.38 | $2,059.65 |
| 2015-01-14 | $0.0005875 | $0.0006272 | $0.0005248 | $0.0005450 | $0.0005450 | $1,193.66 |
| 2015-01-15 | $0.0005413 | $0.0006707 | $0.0003493 | $0.0003567 | $5.59 | $781.33 |
| 2015-01-16 | $0.0003554 | $0.0007297 | $0.0003546 | $0.0007283 | $6.13 | $1,595.23 |
| 2015-01-17 | $0.0007274 | $0.0007411 | $0.0006821 | $0.0006974 | $0.2141 | $1,527.49 |
| 2015-01-18 | $0.0007002 | $0.0007018 | $0.0007002 | $0.0007018 | $0.2154 | $1,537.13 |
| 2015-01-19 | $0.0008360 | $0.0008669 | $0.0008339 | $0.0008594 | $0.7546 | $1,882.38 |
| 2015-01-20 | $0.0008516 | $0.0008638 | $0.0008314 | $0.0008558 | $6.83 | $1,874.45 |
| 2015-01-21 | $0.0008561 | $0.0009707 | $0.0005602 | $0.0005672 | $2.90 | $1,242.39 |
| 2015-01-22 | $0.0005683 | $0.001067 | $0.0005474 | $0.0005555 | $0.2617 | $1,216.68 |
| 2015-01-23 | $0.0005558 | $0.0007045 | $0.0005535 | $0.0006986 | $1.10 | $1,530.17 |
| 2015-01-24 | $0.0006981 | $0.0007030 | $0.0006901 | $0.0006996 | $0.5848 | $1,532.18 |
| 2015-01-25 | $0.0007676 | $0.0007780 | $0.0007439 | $0.0007738 | $0.005045 | $1,694.89 |
| 2015-01-26 | $0.0007749 | $0.001081 | $0.0007749 | $0.0009572 | $0.2814 | $2,096.39 |
| 2015-01-27 | $0.0009561 | $0.0009642 | $0.0008773 | $0.0008823 | $0.007981 | $1,932.45 |
| 2015-01-30 | $0.0007301 | $0.0007431 | $0.0006911 | $0.0006929 | $0.0001305 | $1,517.52 |
| 2015-01-31 | $0.0006929 | $0.0007995 | $0.0006892 | $0.0007589 | $1.14 | $1,662.27 |