Psilocybin PSY
Xếp hạng #?
23:24:07 02/05/2018
Psilocybin (PSY)
Không hoạt động
Lịch sử giá Psilocybin (PSY) Tháng 05/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-05-01 | $0.0001525 | $0.0001538 | $0.0001523 | $0.0001537 | $2.01 | $0 |
| 2016-05-02 | $0.0002033 | $0.0002033 | $0.0001546 | $0.0001556 | $0.3953 | $0 |
| 2016-05-03 | $0.0001557 | $0.0001564 | $0.0001549 | $0.0001564 | $0.3369 | $0 |
| 2016-05-04 | $0.0001656 | $0.0001656 | $0.0001561 | $0.0001564 | $0.3173 | $0 |
| 2016-05-05 | $0.0001563 | $0.0001570 | $0.0001561 | $0.0001568 | $9.24 | $0 |
| 2016-05-06 | $0.0001568 | $0.0001569 | $0.0001521 | $0.0001563 | $6.85 | $0 |
| 2016-05-07 | $0.0001563 | $0.0001563 | $0.0001556 | $0.0001558 | $6.83 | $0 |
| 2016-05-10 | $0.0001655 | $0.001735 | $0.0001653 | $0.0004825 | $126.45 | $0 |
| 2016-05-11 | $0.0004824 | $0.0005091 | $0.0004824 | $0.0005071 | $2.03 | $0 |
| 2016-05-12 | $0.0005067 | $0.0005076 | $0.0005032 | $0.0005074 | $1.52 | $0 |
| 2016-05-14 | $0.0005098 | $0.0005115 | $0.0005096 | $0.0005104 | $0.07689 | $0 |
| 2016-05-15 | $0.0005104 | $0.0005109 | $0.0004327 | $0.0004347 | $0.1739 | $0 |
| 2016-05-16 | $0.0004347 | $0.0004353 | $0.0002219 | $0.0002226 | $5.42 | $0 |
| 2016-05-17 | $0.0002225 | $0.0005552 | $0.0002224 | $0.0005536 | $0.04546 | $0 |
| 2016-05-18 | $0.0005535 | $0.0005550 | $0.0005530 | $0.0005546 | $0.04555 | $0 |
| 2016-05-21 | $0.0002348 | $0.0002348 | $0.0002215 | $0.0002216 | $1.72 | $0 |
| 2016-05-22 | $0.0002216 | $0.0002300 | $0.0001727 | $0.0002284 | $2.03 | $0 |
| 2016-05-23 | $0.0002285 | $0.0002395 | $0.0001860 | $0.0001865 | $0.4737 | $0 |
| 2016-05-24 | $0.0001866 | $0.0001877 | $0.0001865 | $0.0001876 | $0.2085 | $0 |
| 2016-05-25 | $0.0001978 | $0.0001981 | $0.0001971 | $0.0001978 | $0.1167 | $0 |
| 2016-05-26 | $0.0001979 | $0.0001990 | $0.0001971 | $0.0001989 | $0.1174 | $0 |
| 2016-05-28 | $0.0002109 | $0.0002134 | $0.0002109 | $0.0002120 | $0.1060 | $0 |
| 2016-05-29 | $0.0002110 | $0.0002216 | $0.0002049 | $0.0002076 | $0.1038 | $0 |