Pascal Lite PASL
Xếp hạng #?
04:53:02 06/02/2019
Pascal Lite (PASL)
Không hoạt động
Lịch sử giá Pascal Lite (PASL) Tháng 11/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-11-01 | $0.01920 | $0.01927 | $0.01845 | $0.01922 | $393.97 | $73,875.53 |
| 2017-11-02 | $0.01924 | $0.02091 | $0.01924 | $0.01990 | $60.72 | $76,744.71 |
| 2017-11-03 | $0.01988 | $0.02461 | $0.01972 | $0.02450 | $560.71 | $94,744.14 |
| 2017-11-04 | $0.02444 | $0.02444 | $0.01961 | $0.02069 | $206.55 | $80,249.00 |
| 2017-11-05 | $0.02066 | $0.02131 | $0.02043 | $0.02066 | $65.97 | $80,429.81 |
| 2017-11-06 | $0.02070 | $0.02077 | $0.01600 | $0.01966 | $444.50 | $76,754.92 |
| 2017-11-07 | $0.01962 | $0.02031 | $0.01781 | $0.01827 | $302.75 | $71,572.86 |
| 2017-11-08 | $0.01822 | $0.02093 | $0.01811 | $0.02093 | $312.07 | $82,277.01 |
| 2017-11-09 | $0.02091 | $0.02092 | $0.01842 | $0.01848 | $207.99 | $72,849.87 |
| 2017-11-10 | $0.01853 | $0.01997 | $0.01677 | $0.01716 | $518.11 | $67,832.78 |
| 2017-11-11 | $0.01709 | $0.01875 | $0.01707 | $0.01751 | $6.21 | $69,473.35 |
| 2017-11-12 | $0.01743 | $0.01776 | $0.01466 | $0.01518 | $40.59 | $60,441.68 |
| 2017-11-13 | $0.01521 | $0.02051 | $0.01515 | $0.02014 | $621.61 | $80,385.67 |
| 2017-11-14 | $0.02018 | $0.04615 | $0.02000 | $0.02742 | $1,906.86 | $109,875 |
| 2017-11-15 | $0.02744 | $0.04118 | $0.02186 | $0.02971 | $1,813.92 | $119,481 |
| 2017-11-16 | $0.02987 | $0.02987 | $0.02434 | $0.02624 | $169.27 | $105,794 |
| 2017-11-17 | $0.02620 | $0.03934 | $0.02600 | $0.02624 | $287.35 | $105,845 |
| 2017-11-18 | $0.02613 | $0.03294 | $0.02457 | $0.02528 | $200.62 | $102,211 |
| 2017-11-19 | $0.02523 | $0.03110 | $0.02509 | $0.03082 | $93.88 | $124,930 |
| 2017-11-20 | $0.03081 | $0.03515 | $0.02615 | $0.03263 | $550.88 | $132,645 |
| 2017-11-21 | $0.03264 | $0.03421 | $0.02775 | $0.03408 | $522.26 | $138,798 |
| 2017-11-22 | $0.03416 | $0.03442 | $0.03047 | $0.03365 | $329.59 | $137,402 |
| 2017-11-23 | $0.03084 | $0.03340 | $0.03046 | $0.03074 | $199.87 | $125,884 |
| 2017-11-24 | $0.03070 | $0.03135 | $0.02830 | $0.02838 | $90.09 | $116,630 |
| 2017-11-25 | $0.02832 | $0.03718 | $0.02825 | $0.03718 | $1,468.53 | $152,970 |
| 2017-11-26 | $0.03717 | $0.03787 | $0.03346 | $0.03503 | $292.34 | $144,919 |
| 2017-11-27 | $0.03503 | $0.03716 | $0.03310 | $0.03396 | $693.67 | $140,915 |
| 2017-11-28 | $0.03405 | $0.03877 | $0.03381 | $0.03866 | $199.06 | $160,907 |
| 2017-11-29 | $0.03862 | $0.06489 | $0.03862 | $0.04627 | $2,481.56 | $193,142 |
| 2017-11-30 | $0.04698 | $0.05250 | $0.04211 | $0.04720 | $1,676.99 | $197,644 |