PseudoCash PSEUD
Xếp hạng #?
00:14:12 17/05/2016
PseudoCash (PSEUD)
Không hoạt động
Lịch sử giá PseudoCash (PSEUD) Tháng 03/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-03-01 | $0.001398 | $0.002042 | $0.001165 | $0.001971 | $2.73 | $4,316.96 |
| 2015-03-02 | $0.001970 | $0.001991 | $0.001193 | $0.001381 | $0.002159 | $3,024.16 |
| 2015-03-03 | $0.001381 | $0.002086 | $0.001341 | $0.002057 | $0.9357 | $4,504.36 |
| 2015-03-04 | $0.001442 | $0.001947 | $0.001382 | $0.001698 | $0.005290 | $3,719.38 |
| 2015-03-05 | $0.001696 | $0.002341 | $0.001694 | $0.002293 | $1.32 | $5,022.83 |
| 2015-03-06 | $0.002295 | $0.002307 | $0.001675 | $0.001696 | $0.004305 | $3,713.68 |
| 2015-03-07 | $0.001696 | $0.002309 | $0.001689 | $0.002278 | $0.002337 | $4,990.41 |
| 2015-03-08 | $0.002279 | $0.002303 | $0.002253 | $0.002280 | $0.002962 | $4,993.98 |
| 2015-03-09 | $0.002280 | $0.002365 | $0.001590 | $0.001600 | $3.39 | $3,504.43 |
| 2015-03-10 | $0.001599 | $0.002490 | $0.001599 | $0.001607 | $0.4120 | $3,520.22 |
| 2015-03-11 | $0.001608 | $0.002442 | $0.001602 | $0.002366 | $0.009191 | $5,181.66 |
| 2015-03-12 | $0.002365 | $0.002369 | $0.001756 | $0.001768 | $0.004979 | $3,873.11 |
| 2015-03-13 | $0.001766 | $0.002350 | $0.001722 | $0.001722 | $0.3642 | $3,771.61 |
| 2015-03-14 | $0.001715 | $0.002222 | $0.001690 | $0.001835 | $12.98 | $4,018.10 |
| 2015-03-15 | $0.001832 | $0.002125 | $0.001710 | $0.001714 | $0.03129 | $3,753.26 |
| 2015-03-16 | $0.001718 | $0.001765 | $0.001714 | $0.001746 | $0.007819 | $3,824.25 |
| 2015-03-17 | $0.001746 | $0.001757 | $0.001728 | $0.001731 | $0.006919 | $3,790.34 |
| 2015-03-22 | $0.001566 | $0.001618 | $0.001562 | $0.001608 | $0.002194 | $3,521.47 |
| 2015-03-23 | $0.001608 | $0.001664 | $0.001570 | $0.001600 | $0.001112 | $3,504.56 |
| 2015-03-24 | $0.001600 | $0.001602 | $0.001465 | $0.001470 | $0.005879 | $3,220.36 |
| 2015-03-25 | $0.001474 | $0.001495 | $0.001458 | $0.001476 | $11.81 | $3,233.85 |
| 2015-03-26 | $0.001477 | $0.001628 | $0.001469 | $0.001590 | $0.01290 | $3,483.07 |
| 2015-03-27 | $0.001591 | $0.001598 | $0.001569 | $0.001586 | $0.01286 | $3,474.55 |
| 2015-03-29 | $0.001568 | $0.001570 | $0.001541 | $0.001553 | $0.8843 | $3,402.21 |
| 2015-03-30 | $0.001554 | $0.001595 | $0.001531 | $0.001585 | $0.005466 | $3,471.51 |
| 2015-03-31 | $0.001584 | $0.001592 | $0.001554 | $0.001564 | $0.005393 | $3,425.58 |