PseudoCash PSEUD
Xếp hạng #?
00:14:12 17/05/2016
PseudoCash (PSEUD)
Không hoạt động
Lịch sử giá PseudoCash (PSEUD) Tháng 04/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-04-01 | $0.001560 | $0.001584 | $0.001543 | $0.001583 | $0.002327 | $3,466.36 |
| 2015-04-02 | $0.001583 | $0.001620 | $0.001581 | $0.001619 | $0.007011 | $3,546.74 |
| 2015-04-03 | $0.001619 | $0.001639 | $0.001612 | $0.001623 | $0.007026 | $3,554.08 |
| 2015-04-04 | $0.001621 | $0.001625 | $0.001530 | $0.001536 | $0.01160 | $3,363.47 |
| 2015-04-05 | $0.001535 | $0.001577 | $0.001524 | $0.001576 | $0.001576 | $3,451.21 |
| 2015-04-06 | $0.001577 | $0.001584 | $0.001564 | $0.001564 | $0.001564 | $3,425.16 |
| 2015-04-11 | $0.001431 | $0.001437 | $0.001424 | $0.001432 | $0.01432 | $3,135.64 |
| 2015-04-12 | $0.001431 | $0.001750 | $0.001413 | $0.001747 | $50.09 | $3,826.17 |
| 2015-04-13 | $0.001748 | $0.001753 | $0.001585 | $0.001585 | $0.1942 | $3,471.31 |
| 2015-04-14 | $0.001583 | $0.001779 | $0.001559 | $0.001751 | $0.02672 | $3,835.33 |
| 2015-04-15 | $0.001751 | $0.002237 | $0.001747 | $0.002237 | $9.80 | $4,898.57 |
| 2015-04-16 | $0.002238 | $0.002834 | $0.002238 | $0.002821 | $15.21 | $6,178.87 |
| 2015-04-17 | $0.002821 | $0.002825 | $0.002739 | $0.002750 | $2.06 | $6,023.26 |
| 2015-04-18 | $0.002751 | $0.002772 | $0.002748 | $0.002764 | $9.22 | $6,053.06 |
| 2015-04-19 | $0.002763 | $0.002911 | $0.002761 | $0.002896 | $7.39 | $6,343.07 |
| 2015-04-20 | $0.002896 | $0.002945 | $0.002236 | $0.002246 | $0.3133 | $4,920.24 |
| 2015-04-21 | $0.002246 | $0.002261 | $0.001584 | $0.001655 | $21.10 | $3,625.48 |
| 2015-04-22 | $0.001661 | $0.003588 | $0.001659 | $0.003391 | $19.87 | $7,427.65 |
| 2015-04-23 | $0.003396 | $0.003418 | $0.003381 | $0.003411 | $15.35 | $7,470.84 |
| 2015-04-24 | $0.002668 | $0.003501 | $0.002667 | $0.003487 | $0.5807 | $7,636.71 |
| 2015-04-25 | $0.003488 | $0.004438 | $0.003433 | $0.004437 | $3.86 | $9,717.60 |
| 2015-04-26 | $0.004435 | $0.004446 | $0.002697 | $0.002753 | $3.64 | $6,030.48 |
| 2015-04-27 | $0.002754 | $0.002928 | $0.002746 | $0.002877 | $32.36 | $6,300.63 |
| 2015-04-28 | $0.002878 | $0.002880 | $0.002800 | $0.002817 | $29.58 | $6,169.58 |
| 2015-04-30 | $0.003383 | $0.003474 | $0.003369 | $0.003422 | $0.009674 | $7,494.87 |