Psilocybin PSY
Xếp hạng #?
23:24:07 02/05/2018
Psilocybin (PSY)
Không hoạt động
Lịch sử giá Psilocybin (PSY) Tháng 10/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-10-03 | $0.0003120 | $0.0003124 | $0.0003118 | $0.0003122 | $0.1069 | $0 |
| 2016-10-04 | $0.0003122 | $0.0003122 | $0.0003110 | $0.0003114 | $0.1066 | $0 |
| 2016-10-08 | $0.0003342 | $0.0003343 | $0.0003337 | $0.0003343 | $0.06809 | $0 |
| 2016-10-09 | $0.0003343 | $0.0003344 | $0.0003331 | $0.0003334 | $0.06790 | $0 |
| 2016-10-12 | $0.001337 | $0.002239 | $0.001150 | $0.002112 | $4,079.74 | $0 |
| 2016-10-13 | $0.002112 | $0.002701 | $0.0006733 | $0.001426 | $2,925.90 | $0 |
| 2016-10-14 | $0.001426 | $0.001885 | $0.0006718 | $0.0006787 | $416.10 | $0 |
| 2016-10-15 | $0.0006788 | $0.001283 | $0.0002885 | $0.0004469 | $1,323.42 | $0 |
| 2016-10-16 | $0.0004471 | $0.0006338 | $0.0003520 | $0.0003592 | $429.04 | $0 |
| 2016-10-17 | $0.0003593 | $0.0003771 | $0.0003322 | $0.0003771 | $8.81 | $0 |
| 2016-10-18 | $0.0003771 | $0.0003775 | $0.0003320 | $0.0003381 | $0.9869 | $0 |
| 2016-10-19 | $0.0003381 | $0.0003622 | $0.0002829 | $0.0002837 | $9.90 | $0 |
| 2016-10-20 | $0.0002837 | $0.0005304 | $0.0002837 | $0.0004354 | $10.25 | $0 |
| 2016-10-21 | $0.0004353 | $0.0005958 | $0.0003920 | $0.0005696 | $9.23 | $0 |
| 2016-10-22 | $0.0005695 | $0.0005701 | $0.0002745 | $0.0002824 | $11.48 | $0 |
| 2016-10-23 | $0.0002826 | $0.0004803 | $0.0002812 | $0.0004795 | $2.56 | $0 |
| 2016-10-24 | $0.0004797 | $0.0004798 | $0.0004764 | $0.0004780 | $2.41 | $0 |
| 2016-10-26 | $0.0004688 | $0.0004751 | $0.0004673 | $0.0004749 | $1.37 | $0 |
| 2016-10-27 | $0.0004748 | $0.0004820 | $0.0004748 | $0.0004816 | $0.2064 | $0 |
| 2016-10-28 | $0.0004818 | $0.0004833 | $0.0004748 | $0.0004758 | $0.6255 | $0 |
| 2016-10-29 | $0.0004759 | $0.0004971 | $0.0004759 | $0.0004931 | $0.9085 | $0 |
| 2016-10-30 | $0.0004930 | $0.0004930 | $0.0004806 | $0.0004843 | $2.11 | $0 |
| 2016-10-31 | $0.0004843 | $0.0004860 | $0.0004843 | $0.0004847 | $0.9694 | $0 |