Psilocybin PSY
Xếp hạng #?
16:24:07 02/05/2018
Psilocybin (PSY)
Không hoạt động
Lịch sử giá Psilocybin (PSY) Tháng 01/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-01-02 | $0.0005680 | $0.0005730 | $0.0005680 | $0.0005722 | $0.5722 | $0 |
| 2017-01-03 | $0.0005722 | $0.0005784 | $0.0005619 | $0.0005742 | $1.11 | $0 |
| 2017-01-04 | $0.0005741 | $0.0006092 | $0.0004794 | $0.0004960 | $5.53 | $0 |
| 2017-01-05 | $0.0004965 | $0.0005241 | $0.0004006 | $0.0004447 | $0.6282 | $0 |
| 2017-01-06 | $0.0004459 | $0.0005469 | $0.0004459 | $0.0004782 | $0.1435 | $0 |
| 2017-01-07 | $0.0004788 | $0.0004815 | $0.0004365 | $0.0004815 | $0.09631 | $0 |
| 2017-01-08 | $0.0004815 | $0.0005091 | $0.0004775 | $0.0005005 | $0.1929 | $0 |
| 2017-01-09 | $0.0005012 | $0.0005025 | $0.0004839 | $0.0004968 | $1.24 | $0 |
| 2017-01-10 | $0.0004966 | $0.0005032 | $0.0004956 | $0.0004992 | $3.86 | $0 |
| 2017-01-11 | $0.0004992 | $0.0005517 | $0.0004577 | $0.0004673 | $0.07804 | $0 |
| 2017-01-12 | $0.0004667 | $0.0006279 | $0.0004081 | $0.0006121 | $5.45 | $0 |
| 2017-01-13 | $0.0006117 | $0.0007009 | $0.0003949 | $0.0004114 | $15.49 | $0 |
| 2017-01-14 | $0.0004120 | $0.0006645 | $0.0004120 | $0.0006550 | $0.09636 | $0 |
| 2017-01-15 | $0.0006547 | $0.0006583 | $0.0004064 | $0.0005835 | $1.69 | $0 |
| 2017-01-16 | $0.0005835 | $0.0005908 | $0.0004443 | $0.0004988 | $0.1746 | $0 |
| 2017-01-17 | $0.0004989 | $0.0005099 | $0.0004656 | $0.0005081 | $0.5081 | $0 |
| 2017-01-18 | $0.0005084 | $0.0005138 | $0.0005084 | $0.0005138 | $0.5138 | $0 |
| 2017-01-20 | $0.0006976 | $0.0007195 | $0.0006919 | $0.0007160 | $2.87 | $0 |
| 2017-01-21 | $0.0007160 | $0.0008317 | $0.0007160 | $0.0008020 | $12.22 | $0 |
| 2017-01-22 | $0.0008020 | $0.0008827 | $0.0007781 | $0.0007851 | $6.14 | $0 |
| 2017-01-23 | $0.0007860 | $0.0008133 | $0.0006439 | $0.0006451 | $4.33 | $0 |
| 2017-01-24 | $0.0006375 | $0.001384 | $0.0006317 | $0.001338 | $71.50 | $0 |
| 2017-01-25 | $0.001339 | $0.001433 | $0.0009745 | $0.001289 | $72.58 | $0 |
| 2017-01-26 | $0.001290 | $0.002227 | $0.001079 | $0.001468 | $267.77 | $0 |
| 2017-01-27 | $0.001468 | $0.002485 | $0.001465 | $0.001472 | $235.01 | $0 |
| 2017-01-28 | $0.001472 | $0.006951 | $0.001472 | $0.006000 | $18,649.90 | $0 |
| 2017-01-29 | $0.005981 | $0.006030 | $0.001457 | $0.001480 | $729.17 | $0 |
| 2017-01-30 | $0.001480 | $0.001732 | $0.001467 | $0.001648 | $15.55 | $0 |
| 2017-01-31 | $0.001647 | $0.001765 | $0.001647 | $0.001737 | $9.39 | $0 |