PseudoCash PSEUD
Xếp hạng #?
00:14:12 17/05/2016
PseudoCash (PSEUD)
Không hoạt động
Lịch sử giá PseudoCash (PSEUD) Tháng 02/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-02-01 | $0.0007569 | $0.0007689 | $0.0007399 | $0.0007648 | $0.7648 | $1,675.01 |
| 2015-02-02 | $0.0007987 | $0.0009687 | $0.0007987 | $0.0009539 | $1.09 | $2,089.21 |
| 2015-02-03 | $0.0009529 | $0.0009709 | $0.0006847 | $0.0006927 | $0.03337 | $1,517.26 |
| 2015-02-04 | $0.0006932 | $0.0006994 | $0.0006744 | $0.0006844 | $0.03279 | $1,498.91 |
| 2015-02-08 | $0.0008888 | $0.001006 | $0.0006815 | $0.001005 | $0.9987 | $2,200.85 |
| 2015-02-09 | $0.001005 | $0.001116 | $0.0007764 | $0.001099 | $0.8121 | $2,407.48 |
| 2015-02-10 | $0.001101 | $0.001104 | $0.001010 | $0.001028 | $0.009781 | $2,250.79 |
| 2015-02-11 | $0.001027 | $0.001109 | $0.001020 | $0.001023 | $0.003739 | $2,240.05 |
| 2015-02-12 | $0.001024 | $0.001111 | $0.001016 | $0.001037 | $0.002497 | $2,271.55 |
| 2015-02-13 | $0.001038 | $0.001157 | $0.0008212 | $0.0008289 | $1.04 | $1,815.52 |
| 2015-02-14 | $0.0008287 | $0.001167 | $0.0008287 | $0.0009769 | $0.3444 | $2,139.55 |
| 2015-02-15 | $0.0009752 | $0.001157 | $0.0008652 | $0.0008881 | $0.0007141 | $1,945.09 |
| 2015-02-16 | $0.0008923 | $0.001078 | $0.0008118 | $0.0008203 | $0.2024 | $1,796.69 |
| 2015-02-17 | $0.0008208 | $0.001101 | $0.0008154 | $0.0008545 | $0.002480 | $1,871.59 |
| 2015-02-18 | $0.0008551 | $0.0008573 | $0.0008155 | $0.0008180 | $0.0002568 | $1,791.61 |
| 2015-02-19 | $0.001067 | $0.001073 | $0.0008387 | $0.0008545 | $0.001334 | $1,871.52 |
| 2015-02-20 | $0.0008530 | $0.001112 | $0.0008495 | $0.001098 | $0.0004456 | $2,405.64 |
| 2015-02-21 | $0.001097 | $0.001109 | $0.001096 | $0.001103 | $0.0004476 | $2,416.61 |
| 2015-02-23 | $0.001074 | $0.001076 | $0.001073 | $0.001074 | $0.0003065 | $2,352.65 |
| 2015-02-24 | $0.001075 | $0.001190 | $0.0008333 | $0.0008620 | $0.4700 | $1,888.05 |
| 2015-02-25 | $0.0008618 | $0.001297 | $0.0008618 | $0.001287 | $1.04 | $2,817.95 |
| 2015-02-26 | $0.001287 | $0.001304 | $0.001066 | $0.001296 | $0.3566 | $2,839.28 |
| 2015-02-27 | $0.001296 | $0.001409 | $0.001142 | $0.001396 | $0.4480 | $3,058.37 |
| 2015-02-28 | $0.001396 | $0.001401 | $0.001134 | $0.001399 | $0.1620 | $3,063.05 |