Psilocybin PSY
Xếp hạng #?
23:24:07 02/05/2018
Psilocybin (PSY)
Không hoạt động
Lịch sử giá Psilocybin (PSY) Tháng 04/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-04-01 | $0.0001209 | $0.0001253 | $0.0001164 | $0.0001212 | $1.81 | $0 |
| 2016-04-02 | $0.0001213 | $0.0001473 | $0.00006300 | $0.0001389 | $9.24 | $0 |
| 2016-04-03 | $0.0001390 | $0.0001391 | $0.0001385 | $0.0001390 | $0.08341 | $0 |
| 2016-04-04 | $0.0001391 | $0.0001644 | $0.0001391 | $0.0001601 | $10.44 | $0 |
| 2016-04-05 | $0.0001600 | $0.0001610 | $0.0001478 | $0.0001484 | $1.23 | $0 |
| 2016-04-06 | $0.0001485 | $0.0001486 | $0.0001437 | $0.0001440 | $2.62 | $0 |
| 2016-04-07 | $0.0001440 | $0.0001440 | $0.0001430 | $0.0001437 | $15.98 | $0 |
| 2016-04-08 | $0.0001438 | $0.0001657 | $0.0001437 | $0.0001639 | $0.5788 | $0 |
| 2016-04-09 | $0.0001641 | $0.0001641 | $0.0001624 | $0.0001636 | $3.55 | $0 |
| 2016-04-10 | $0.0001636 | $0.0001690 | $0.0001636 | $0.0001686 | $4.50 | $0 |
| 2016-04-11 | $0.0001687 | $0.0001690 | $0.0001640 | $0.0001648 | $0.08238 | $0 |
| 2016-04-12 | $0.0001649 | $0.0001666 | $0.0001649 | $0.0001665 | $0.08323 | $0 |
| 2016-04-13 | $0.0001575 | $0.0001870 | $0.0001565 | $0.0001864 | $0.5459 | $0 |
| 2016-04-14 | $0.0001865 | $0.0001910 | $0.0001861 | $0.0001909 | $0.3825 | $0 |
| 2016-04-15 | $0.0001910 | $0.0001917 | $0.0001459 | $0.0001461 | $12.95 | $0 |
| 2016-04-16 | $0.0001461 | $0.0001471 | $0.0001459 | $0.0001463 | $12.97 | $0 |
| 2016-04-19 | $0.0001542 | $0.0001544 | $0.0001457 | $0.0001481 | $1.24 | $0 |
| 2016-04-20 | $0.0001480 | $0.0001506 | $0.0001477 | $0.0001501 | $1.65 | $0 |
| 2016-04-21 | $0.0001501 | $0.0001510 | $0.0001499 | $0.0001505 | $1.66 | $0 |
| 2016-04-22 | $0.0001521 | $0.0001521 | $0.0001513 | $0.0001516 | $0.5604 | $0 |
| 2016-04-23 | $0.0001516 | $0.0001522 | $0.0001511 | $0.0001517 | $0.5612 | $0 |
| 2016-04-25 | $0.0001561 | $0.0001587 | $0.0001542 | $0.0001569 | $0.09954 | $0 |
| 2016-04-26 | $0.0001570 | $0.0001571 | $0.0001570 | $0.0001571 | $0.09966 | $0 |
| 2016-04-27 | $0.0001586 | $0.0001586 | $0.0001510 | $0.0001512 | $1.56 | $0 |
| 2016-04-28 | $0.0001513 | $0.0001528 | $0.0001485 | $0.0001527 | $0.5038 | $0 |
| 2016-04-29 | $0.0001528 | $0.0001594 | $0.0001516 | $0.0001593 | $0.04556 | $0 |
| 2016-04-30 | $0.0001593 | $0.0001595 | $0.0001522 | $0.0001524 | $4.05 | $0 |