PX PX
Xếp hạng #?
04:49:13 23/06/2018
PX (PX)
Không hoạt động
Lịch sử giá PX (PX) Tháng 01/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-01-01 | $0.001818 | $0.001818 | $0.001631 | $0.001755 | $46.38 | $172,224 |
| 2018-01-02 | $0.001755 | $0.002248 | $0.001695 | $0.002233 | $21.15 | $219,291 |
| 2018-01-03 | $0.002225 | $0.002577 | $0.002201 | $0.002572 | $131.91 | $252,698 |
| 2018-01-04 | $0.002586 | $0.002732 | $0.002442 | $0.002732 | $127.42 | $268,675 |
| 2018-01-05 | $0.002733 | $0.004279 | $0.002706 | $0.004243 | $1,134.68 | $417,224 |
| 2018-01-06 | $0.004246 | $0.004833 | $0.004113 | $0.004820 | $145.15 | $474,029 |
| 2018-01-07 | $0.004817 | $0.005615 | $0.004290 | $0.005545 | $1,644.54 | $545,266 |
| 2018-01-08 | $0.005537 | $0.005959 | $0.005030 | $0.005889 | $2,120.82 | $579,170 |
| 2018-01-09 | $0.005873 | $0.006659 | $0.005608 | $0.005688 | $5,007.29 | $559,392 |
| 2018-01-10 | $0.005696 | $0.006599 | $0.005339 | $0.006599 | $1,285.06 | $648,981 |
| 2018-01-11 | $0.006592 | $0.006616 | $0.005757 | $0.005899 | $179.10 | $580,106 |
| 2018-01-12 | $0.005938 | $0.007047 | $0.005763 | $0.006826 | $1,891.27 | $671,231 |
| 2018-01-13 | $0.006818 | $0.007304 | $0.005529 | $0.007176 | $2,324.74 | $705,675 |
| 2018-01-14 | $0.007180 | $0.007184 | $0.005230 | $0.005378 | $744.99 | $528,855 |
| 2018-01-15 | $0.005339 | $0.007057 | $0.005310 | $0.006688 | $404.59 | $657,665 |
| 2018-01-16 | $0.006696 | $0.006696 | $0.005077 | $0.005740 | $215.45 | $564,498 |
| 2018-01-17 | $0.005711 | $0.01221 | $0.003537 | $0.008100 | $27,193.80 | $796,596 |
| 2018-01-18 | $0.007129 | $0.01083 | $0.005397 | $0.007978 | $18,757.90 | $784,532 |
| 2018-01-19 | $0.007894 | $0.008472 | $0.005772 | $0.007354 | $1,400.96 | $723,158 |
| 2018-01-20 | $0.007433 | $0.007959 | $0.005933 | $0.006508 | $600.10 | $640,054 |
| 2018-01-21 | $0.006524 | $0.006524 | $0.005716 | $0.005840 | $346.19 | $574,336 |
| 2018-01-22 | $0.005920 | $0.006078 | $0.005771 | $0.006023 | $357.05 | $592,353 |
| 2018-01-23 | $0.005716 | $0.005801 | $0.005473 | $0.005531 | $183.80 | $543,968 |
| 2018-01-24 | $0.005528 | $0.005952 | $0.005271 | $0.005614 | $231.79 | $552,047 |
| 2018-01-25 | $0.005706 | $0.005842 | $0.005466 | $0.005595 | $149.38 | $550,224 |
| 2018-01-26 | $0.005580 | $0.005956 | $0.005226 | $0.005567 | $175.67 | $547,420 |
| 2018-01-27 | $0.005563 | $0.005798 | $0.005442 | $0.005680 | $452.73 | $558,532 |
| 2018-01-28 | $0.005709 | $0.007468 | $0.005691 | $0.005805 | $129.25 | $570,917 |
| 2018-01-29 | $0.005800 | $0.005875 | $0.005499 | $0.005598 | $180.30 | $550,517 |
| 2018-01-30 | $0.005600 | $0.005627 | $0.004918 | $0.005001 | $23.53 | $491,760 |
| 2018-01-31 | $0.005008 | $0.005173 | $0.004818 | $0.005073 | $16.67 | $498,926 |