PseudoCash PSEUD
Xếp hạng #?
00:14:12 17/05/2016
PseudoCash (PSEUD)
Không hoạt động
Lịch sử giá PseudoCash (PSEUD) Tháng 05/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-05-01 | $0.003424 | $0.003465 | $0.003395 | $0.003397 | $0.0004902 | $7,439.57 |
| 2015-05-04 | $0.002406 | $0.002429 | $0.002380 | $0.002392 | $9.39 | $5,239.97 |
| 2015-05-05 | $0.002393 | $0.002394 | $0.002355 | $0.002355 | $9.24 | $5,156.98 |
| 2015-05-07 | $0.003338 | $0.003352 | $0.002310 | $0.002374 | $1.45 | $5,198.99 |
| 2015-05-08 | $0.002376 | $0.002465 | $0.002365 | $0.002449 | $0.0003412 | $5,363.87 |
| 2015-05-13 | $0.003431 | $0.003431 | $0.003408 | $0.003430 | $0.01372 | $7,511.62 |
| 2015-05-14 | $0.003427 | $0.003448 | $0.003394 | $0.003438 | $0.01031 | $7,530.18 |
| 2015-05-16 | $0.003426 | $0.003442 | $0.003412 | $0.003425 | $53.28 | $7,500.83 |
| 2015-05-17 | $0.003424 | $0.003438 | $0.003422 | $0.003429 | $53.35 | $7,510.92 |
| 2015-05-18 | $0.003429 | $0.003439 | $0.003371 | $0.003378 | $0.004295 | $7,399.05 |
| 2015-05-19 | $0.003380 | $0.003393 | $0.003361 | $0.003363 | $0.1550 | $7,365.89 |
| 2015-05-20 | $0.003363 | $0.003403 | $0.003362 | $0.003392 | $2.38 | $7,430.15 |
| 2015-05-21 | $0.003393 | $0.003394 | $0.003391 | $0.003393 | $2.38 | $7,430.87 |
| 2015-05-22 | $0.002380 | $0.003414 | $0.002087 | $0.002135 | $3.17 | $4,676.81 |
| 2015-05-23 | $0.002134 | $0.004706 | $0.002124 | $0.004678 | $7.10 | $10,245.84 |
| 2015-05-24 | $0.004677 | $0.004696 | $0.004676 | $0.004695 | $6.93 | $10,283.49 |
| 2015-05-26 | $0.004595 | $0.004612 | $0.004563 | $0.004593 | $38.04 | $10,060.02 |
| 2015-05-27 | $0.004591 | $0.004620 | $0.004586 | $0.004594 | $0.05109 | $10,061.47 |
| 2015-05-28 | $0.004593 | $0.009507 | $0.004582 | $0.009140 | $139.47 | $20,018.19 |
| 2015-05-29 | $0.009140 | $0.009140 | $0.006374 | $0.007263 | $19.71 | $15,907.25 |
| 2015-05-30 | $0.007262 | $0.01091 | $0.007121 | $0.01091 | $1.28 | $23,892.97 |
| 2015-05-31 | $0.01090 | $0.01090 | $0.008909 | $0.008976 | $18.62 | $19,658.71 |