PX PX
Xếp hạng #?
04:49:13 23/06/2018
PX (PX)
Không hoạt động
Lịch sử giá PX (PX) Tháng 12/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-12-01 | $0.001599 | $0.001753 | $0.001514 | $0.001728 | $108.05 | $164,756 |
| 2017-12-02 | $0.001449 | $0.001455 | $0.001398 | $0.001420 | $24.14 | $135,436 |
| 2017-12-03 | $0.001421 | $0.002131 | $0.001412 | $0.002017 | $177.47 | $192,449 |
| 2017-12-04 | $0.002024 | $0.002086 | $0.001492 | $0.001512 | $60.71 | $144,701 |
| 2017-12-05 | $0.001515 | $0.001549 | $0.001494 | $0.001524 | $8.45 | $145,925 |
| 2017-12-06 | $0.001521 | $0.001670 | $0.001521 | $0.001655 | $9.17 | $158,434 |
| 2017-12-07 | $0.002041 | $0.002078 | $0.002005 | $0.002078 | $5.87 | $199,095 |
| 2017-12-08 | $0.002083 | $0.002117 | $0.001690 | $0.002116 | $17.32 | $202,882 |
| 2017-12-09 | $0.002114 | $0.002146 | $0.001354 | $0.001498 | $168.45 | $143,628 |
| 2017-12-10 | $0.001504 | $0.001504 | $0.001324 | $0.001387 | $155.99 | $133,023 |
| 2017-12-12 | $0.002051 | $0.002131 | $0.002048 | $0.002071 | $1.73 | $199,307 |
| 2017-12-13 | $0.002073 | $0.002101 | $0.001912 | $0.001971 | $4.01 | $189,897 |
| 2017-12-14 | $0.001965 | $0.001998 | $0.001943 | $0.001988 | $14.51 | $191,659 |
| 2017-12-15 | $0.001991 | $0.002350 | $0.001990 | $0.002291 | $2.29 | $221,118 |
| 2017-12-16 | $0.002294 | $0.002944 | $0.002265 | $0.002921 | $8.53 | $282,251 |
| 2017-12-17 | $0.002922 | $0.002995 | $0.002830 | $0.002861 | $63.18 | $276,704 |
| 2017-12-18 | $0.002870 | $0.002894 | $0.002741 | $0.002805 | $59.14 | $271,581 |
| 2017-12-20 | $0.002171 | $0.002201 | $0.002049 | $0.002137 | $4.50 | $207,413 |
| 2017-12-21 | $0.002143 | $0.002260 | $0.001818 | $0.001879 | $358.38 | $182,489 |
| 2017-12-22 | $0.001886 | $0.001927 | $0.001488 | $0.001776 | $17.76 | $172,610 |
| 2017-12-23 | $0.001793 | $0.002036 | $0.001767 | $0.001878 | $26.00 | $182,665 |
| 2017-12-24 | $0.001899 | $0.001899 | $0.001806 | $0.001806 | $25.01 | $175,682 |
| 2017-12-25 | $0.001750 | $0.001885 | $0.001725 | $0.001813 | $8.10 | $176,649 |
| 2017-12-26 | $0.001811 | $0.002096 | $0.001803 | $0.002057 | $3.16 | $200,667 |
| 2017-12-27 | $0.002059 | $0.002062 | $0.001767 | $0.001866 | $18.66 | $182,152 |
| 2017-12-28 | $0.001862 | $0.001893 | $0.001771 | $0.001862 | $1.43 | $181,905 |
| 2017-12-29 | $0.001881 | $0.001966 | $0.001836 | $0.001889 | $6.53 | $184,806 |
| 2017-12-30 | $0.001884 | $0.001885 | $0.001699 | $0.001699 | $3.40 | $166,325 |
| 2017-12-31 | $0.001711 | $0.001851 | $0.001704 | $0.001811 | $3.87 | $177,476 |