PseudoCash PSEUD
Xếp hạng #?
00:14:12 17/05/2016
PseudoCash (PSEUD)
Không hoạt động
Lịch sử giá PseudoCash (PSEUD) Tháng 07/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-07-01 | $0.008723 | $0.008725 | $0.008655 | $0.008662 | $0.001861 | $18,972.23 |
| 2015-07-02 | $0.008661 | $0.009346 | $0.008510 | $0.009308 | $0.007641 | $20,386.26 |
| 2015-07-03 | $0.009305 | $0.009365 | $0.008490 | $0.008581 | $0.2553 | $18,793.33 |
| 2015-07-04 | $0.008585 | $0.008605 | $0.008565 | $0.008566 | $0.2549 | $18,762.01 |
| 2015-07-06 | $0.006041 | $0.006041 | $0.005919 | $0.005919 | $1.94 | $12,963.93 |
| 2015-07-07 | $0.005919 | $0.009000 | $0.005852 | $0.008931 | $3.83 | $19,561.38 |
| 2015-07-08 | $0.008915 | $0.009142 | $0.005932 | $0.006018 | $0.03740 | $13,180.92 |
| 2015-07-09 | $0.006022 | $0.009113 | $0.005940 | $0.009024 | $0.04877 | $19,765.09 |
| 2015-07-10 | $0.009016 | $0.01063 | $0.009002 | $0.01027 | $3.02 | $22,484.00 |
| 2015-07-11 | $0.01026 | $0.01067 | $0.01024 | $0.01056 | $0.06335 | $23,124.42 |
| 2015-07-12 | $0.01056 | $0.01133 | $0.006939 | $0.007007 | $0.2557 | $15,346.90 |
| 2015-07-13 | $0.007003 | $0.01099 | $0.005620 | $0.01051 | $16.82 | $23,027.83 |
| 2015-07-14 | $0.01051 | $0.01072 | $0.006587 | $0.006635 | $1.27 | $14,532.84 |
| 2015-07-15 | $0.006628 | $0.006762 | $0.006628 | $0.006706 | $0.04986 | $14,687.03 |
| 2015-07-17 | $0.009995 | $0.01008 | $0.009784 | $0.01005 | $0.06011 | $22,005.21 |
| 2015-07-18 | $0.01004 | $0.01005 | $0.01004 | $0.01005 | $0.06013 | $22,014.41 |
| 2015-07-20 | $0.009897 | $0.01001 | $0.009896 | $0.01001 | $0.9138 | $21,932.93 |
| 2015-07-21 | $0.01003 | $0.01009 | $0.01002 | $0.01009 | $0.9208 | $22,102.02 |
| 2015-07-27 | $0.009473 | $0.009636 | $0.009310 | $0.009502 | $0.6926 | $20,812.46 |
| 2015-07-28 | $0.009502 | $0.01083 | $0.008573 | $0.008573 | $3.22 | $18,777.36 |
| 2015-07-29 | $0.008574 | $0.008577 | $0.008409 | $0.008467 | $0.001105 | $18,545.00 |