PseudoCash PSEUD
Xếp hạng #?
00:14:12 17/05/2016
PseudoCash (PSEUD)
Không hoạt động
Lịch sử giá PseudoCash (PSEUD) Tháng 06/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-06-01 | $0.008984 | $0.009044 | $0.004441 | $0.004829 | $24.06 | $10,575.69 |
| 2015-06-02 | $0.004829 | $0.008041 | $0.004464 | $0.008028 | $1.01 | $17,583.47 |
| 2015-06-03 | $0.008027 | $0.01128 | $0.008024 | $0.01120 | $23.43 | $24,524.85 |
| 2015-06-04 | $0.01120 | $0.01121 | $0.008068 | $0.008076 | $48.07 | $17,688.43 |
| 2015-06-05 | $0.008078 | $0.008125 | $0.004951 | $0.004954 | $7.24 | $10,850.03 |
| 2015-06-06 | $0.004953 | $0.004970 | $0.004941 | $0.004955 | $0.4501 | $10,851.87 |
| 2015-06-07 | $0.008057 | $0.008062 | $0.007935 | $0.007962 | $0.008663 | $17,437.76 |
| 2015-06-08 | $0.007943 | $0.008251 | $0.005321 | $0.006769 | $0.4226 | $14,826.17 |
| 2015-06-09 | $0.006768 | $0.01067 | $0.006751 | $0.01064 | $42.45 | $23,298.10 |
| 2015-06-10 | $0.01063 | $0.01067 | $0.01017 | $0.01017 | $0.01280 | $22,263.66 |
| 2015-06-11 | $0.01016 | $0.01023 | $0.01016 | $0.01020 | $0.005894 | $22,346.45 |
| 2015-06-12 | $0.01020 | $0.01073 | $0.01020 | $0.01068 | $0.003222 | $23,394.91 |
| 2015-06-13 | $0.01068 | $0.01068 | $0.01064 | $0.01065 | $0.003211 | $23,317.16 |
| 2015-06-15 | $0.01094 | $0.01104 | $0.01094 | $0.01100 | $0.0004737 | $24,087.02 |
| 2015-06-16 | $0.01100 | $0.01100 | $0.008579 | $0.009016 | $1.72 | $19,746.04 |
| 2015-06-17 | $0.009032 | $0.009086 | $0.008243 | $0.008302 | $6.52 | $18,182.28 |
| 2015-06-18 | $0.008314 | $0.008408 | $0.006618 | $0.006625 | $0.8953 | $14,510.25 |
| 2015-06-19 | $0.006629 | $0.01059 | $0.006542 | $0.006773 | $0.008537 | $14,834.80 |
| 2015-06-20 | $0.006776 | $0.006809 | $0.006665 | $0.006793 | $1.68 | $14,877.93 |
| 2015-06-21 | $0.006792 | $0.006793 | $0.006744 | $0.006750 | $1.67 | $14,784.69 |
| 2015-06-26 | $0.008057 | $0.008124 | $0.008051 | $0.008119 | $0.04114 | $17,782.78 |
| 2015-06-27 | $0.008119 | $0.008210 | $0.008103 | $0.008205 | $0.04158 | $17,971.58 |
| 2015-06-28 | $0.009429 | $0.009464 | $0.009211 | $0.009237 | $1.25 | $20,232.05 |
| 2015-06-29 | $0.009238 | $0.009440 | $0.008514 | $0.008572 | $29.71 | $18,773.93 |
| 2015-06-30 | $0.008573 | $0.008933 | $0.008536 | $0.008787 | $0.04394 | $19,246.09 |