PseudoCash PSEUD
Xếp hạng #?
00:14:12 17/05/2016
PseudoCash (PSEUD)
Không hoạt động
Lịch sử giá PseudoCash (PSEUD) Tháng 10/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-10-01 | $0.001981 | $0.002001 | $0.001977 | $0.001993 | $1.17 | $4,365.23 |
| 2015-10-02 | $0.001993 | $0.001997 | $0.001987 | $0.001991 | $0.5664 | $4,360.98 |
| 2015-10-03 | $0.001991 | $0.004262 | $0.001990 | $0.004253 | $1.26 | $9,314.90 |
| 2015-10-04 | $0.004252 | $0.004256 | $0.001136 | $0.001415 | $122.93 | $3,098.95 |
| 2015-10-05 | $0.001415 | $0.001988 | $0.001408 | $0.001987 | $0.007899 | $4,351.50 |
| 2015-10-06 | $0.001988 | $0.008338 | $0.001986 | $0.006122 | $81.43 | $13,407.63 |
| 2015-10-07 | $0.006122 | $0.006128 | $0.0002446 | $0.001817 | $85.15 | $3,979.10 |
| 2015-10-08 | $0.001817 | $0.001827 | $0.0005449 | $0.001212 | $37.29 | $2,654.58 |
| 2015-10-09 | $0.001212 | $0.001367 | $0.001211 | $0.001366 | $2.59 | $2,992.13 |
| 2015-10-10 | $0.001366 | $0.001913 | $0.001365 | $0.001717 | $6.98 | $3,759.83 |
| 2015-10-11 | $0.001717 | $0.001719 | $0.001463 | $0.001478 | $0.5578 | $3,236.78 |
| 2015-10-12 | $0.001477 | $0.002209 | $0.001103 | $0.001104 | $4.25 | $2,417.90 |
| 2015-10-13 | $0.001104 | $0.001224 | $0.001038 | $0.001072 | $4.90 | $2,348.21 |
| 2015-10-14 | $0.001073 | $0.001096 | $0.001070 | $0.001084 | $5.30 | $2,374.05 |
| 2015-10-15 | $0.001084 | $0.001269 | $0.001084 | $0.001269 | $1.33 | $2,780.19 |
| 2015-10-16 | $0.001269 | $0.001269 | $0.0007732 | $0.001050 | $8.03 | $2,300.66 |
| 2015-10-17 | $0.001051 | $0.001094 | $0.001049 | $0.001094 | $0.8530 | $2,395.30 |
| 2015-10-18 | $0.0008149 | $0.001215 | $0.0007902 | $0.0007929 | $0.3427 | $1,736.66 |
| 2015-10-19 | $0.0007928 | $0.001183 | $0.0007928 | $0.001178 | $0.4781 | $2,579.43 |
| 2015-10-20 | $0.001178 | $0.001213 | $0.001177 | $0.001207 | $0.05427 | $2,644.02 |
| 2015-10-21 | $0.001207 | $0.001212 | $0.0009316 | $0.0009321 | $0.6015 | $2,041.55 |
| 2015-10-22 | $0.0009320 | $0.001103 | $0.0008020 | $0.0009449 | $12.52 | $2,069.49 |
| 2015-10-23 | $0.0009454 | $0.0009454 | $0.0008237 | $0.0008351 | $6.86 | $1,829.03 |
| 2015-10-24 | $0.0008350 | $0.0009212 | $0.0008350 | $0.0009212 | $2.60 | $2,017.59 |
| 2015-10-25 | $0.0009210 | $0.0009616 | $0.0008504 | $0.0009258 | $8.56 | $2,027.70 |
| 2015-10-26 | $0.0009276 | $0.0009319 | $0.0009173 | $0.0009298 | $7.36 | $2,036.49 |
| 2015-10-27 | $0.0008710 | $0.0009624 | $0.0008639 | $0.0009605 | $8.14 | $2,103.79 |
| 2015-10-28 | $0.0009607 | $0.0009833 | $0.0008982 | $0.0009664 | $7.66 | $2,116.64 |
| 2015-10-29 | $0.0009656 | $0.001002 | $0.0007871 | $0.0009885 | $4.30 | $2,165.06 |
| 2015-10-30 | $0.0009886 | $0.001069 | $0.0006193 | $0.0006560 | $4.24 | $1,436.86 |
| 2015-10-31 | $0.0006560 | $0.0006656 | $0.0006185 | $0.0006215 | $1.71 | $1,361.27 |