PseudoCash PSEUD
Xếp hạng #?
00:14:12 17/05/2016
PseudoCash (PSEUD)
Không hoạt động
Lịch sử giá PseudoCash (PSEUD) Tháng 08/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-08-02 | $0.01022 | $0.01035 | $0.01015 | $0.01033 | $0.2694 | $22,630.96 |
| 2015-08-03 | $0.01033 | $0.01042 | $0.01025 | $0.01040 | $0.009395 | $22,786.47 |
| 2015-08-05 | $0.008784 | $0.008799 | $0.008769 | $0.008769 | $11.78 | $19,205.77 |
| 2015-08-06 | $0.008769 | $0.009784 | $0.008761 | $0.009681 | $2.25 | $21,203.04 |
| 2015-08-07 | $0.009678 | $0.009711 | $0.007184 | $0.007192 | $0.001168 | $15,751.92 |
| 2015-08-08 | $0.007197 | $0.007205 | $0.006900 | $0.006956 | $0.0004344 | $15,234.54 |
| 2015-08-09 | $0.008828 | $0.009167 | $0.006356 | $0.006509 | $0.9578 | $14,256.17 |
| 2015-08-10 | $0.006510 | $0.006558 | $0.006449 | $0.006463 | $0.3552 | $14,155.63 |
| 2015-08-11 | $0.009275 | $0.009302 | $0.005309 | $0.005406 | $4.94 | $11,839.84 |
| 2015-08-12 | $0.005408 | $0.005413 | $0.005309 | $0.005327 | $0.01091 | $11,667.69 |
| 2015-08-13 | $0.005328 | $0.005328 | $0.005257 | $0.005282 | $0.01082 | $11,569.79 |
| 2015-08-16 | $0.005948 | $0.005953 | $0.005946 | $0.005946 | $0.02378 | $13,022.70 |
| 2015-08-17 | $0.005946 | $0.005986 | $0.005142 | $0.005159 | $0.4608 | $11,299.51 |
| 2015-08-18 | $0.005160 | $0.005919 | $0.004903 | $0.004903 | $0.5641 | $10,737.87 |
| 2015-08-19 | $0.004855 | $0.005460 | $0.004855 | $0.005440 | $0.6260 | $11,914.90 |
| 2015-08-23 | $0.005078 | $0.005078 | $0.003609 | $0.003654 | $0.3398 | $8,003.37 |
| 2015-08-24 | $0.003651 | $0.004952 | $0.002065 | $0.004862 | $1.17 | $10,649.02 |
| 2015-08-25 | $0.004841 | $0.004961 | $0.003941 | $0.004123 | $0.3317 | $9,030.68 |
| 2015-08-26 | $0.004122 | $0.004300 | $0.003709 | $0.003751 | $3.59 | $8,215.15 |
| 2015-08-27 | $0.003751 | $0.004253 | $0.003751 | $0.004177 | $3.04 | $9,148.05 |
| 2015-08-28 | $0.004181 | $0.004234 | $0.003755 | $0.003843 | $0.04967 | $8,415.99 |
| 2015-08-29 | $0.003841 | $0.004336 | $0.003836 | $0.004272 | $0.008544 | $9,356.37 |
| 2015-08-30 | $0.004272 | $0.004314 | $0.004272 | $0.004290 | $0.008579 | $9,395.09 |
| 2015-08-31 | $0.004277 | $0.004312 | $0.004258 | $0.004279 | $0.04343 | $9,372.09 |