Pascal Lite PASL
Xếp hạng #?
04:53:02 06/02/2019
Pascal Lite (PASL)
Không hoạt động
Lịch sử giá Pascal Lite (PASL) 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 | $0.04697 | $0.04749 | $0.04028 | $0.04281 | $70.01 | $179,795 |
| 2017-12-02 | $0.04278 | $0.05563 | $0.03861 | $0.05395 | $55.97 | $227,325 |
| 2017-12-03 | $0.05400 | $0.05529 | $0.04235 | $0.04482 | $182.66 | $189,439 |
| 2017-12-04 | $0.04497 | $0.04636 | $0.03691 | $0.03920 | $675.14 | $166,219 |
| 2017-12-05 | $0.03928 | $0.05245 | $0.03853 | $0.05160 | $870.75 | $219,404 |
| 2017-12-06 | $0.05148 | $0.06422 | $0.04205 | $0.05531 | $2,480.51 | $235,543 |
| 2017-12-07 | $0.05522 | $0.07430 | $0.04895 | $0.06926 | $760.36 | $296,403 |
| 2017-12-08 | $0.06942 | $0.07046 | $0.04929 | $0.05503 | $95.70 | $236,135 |
| 2017-12-09 | $0.05497 | $0.07693 | $0.05130 | $0.05991 | $2,446.22 | $257,811 |
| 2017-12-10 | $0.06015 | $0.06420 | $0.05110 | $0.05913 | $618.51 | $255,204 |
| 2017-12-11 | $0.05870 | $0.1046 | $0.05844 | $0.06713 | $1,775.66 | $290,721 |
| 2017-12-12 | $0.06735 | $0.08316 | $0.05838 | $0.05921 | $1,764.80 | $257,341 |
| 2017-12-13 | $0.05926 | $0.06865 | $0.05648 | $0.06489 | $1,064.85 | $282,839 |
| 2017-12-14 | $0.06468 | $0.07326 | $0.06395 | $0.06592 | $924.43 | $288,105 |
| 2017-12-15 | $0.06602 | $0.09252 | $0.06601 | $0.08917 | $4,014.42 | $390,840 |
| 2017-12-16 | $0.08929 | $0.1172 | $0.08381 | $0.1163 | $5,171.06 | $510,653 |
| 2017-12-17 | $0.1163 | $0.1340 | $0.09721 | $0.09766 | $3,348.43 | $430,503 |
| 2017-12-18 | $0.09796 | $0.1254 | $0.08892 | $0.1254 | $4,145.35 | $554,287 |
| 2017-12-19 | $0.1255 | $0.1302 | $0.1053 | $0.1071 | $529.00 | $474,659 |
| 2017-12-20 | $0.1069 | $0.1157 | $0.09319 | $0.09848 | $1,647.36 | $438,099 |
| 2017-12-21 | $0.09873 | $0.1126 | $0.08003 | $0.1024 | $3,044.32 | $457,016 |
| 2017-12-22 | $0.1028 | $0.1038 | $0.07428 | $0.08934 | $918.57 | $399,643 |
| 2017-12-23 | $0.09018 | $0.1026 | $0.08764 | $0.09390 | $480.20 | $421,252 |
| 2017-12-24 | $0.09494 | $0.09759 | $0.08231 | $0.09759 | $4,614.92 | $439,016 |
| 2017-12-25 | $0.09861 | $0.1086 | $0.09287 | $0.09607 | $837.05 | $433,512 |
| 2017-12-26 | $0.09598 | $0.1446 | $0.08560 | $0.1090 | $4,220.68 | $493,451 |
| 2017-12-27 | $0.1091 | $0.1520 | $0.09616 | $0.1460 | $5,542.20 | $662,954 |
| 2017-12-28 | $0.1457 | $0.1794 | $0.1332 | $0.1559 | $5,177.43 | $710,348 |
| 2017-12-29 | $0.1576 | $0.2148 | $0.1564 | $0.2126 | $17,665.10 | $971,236 |
| 2017-12-30 | $0.2122 | $0.3118 | $0.2114 | $0.2365 | $28,505.50 | $1,084,156 |
| 2017-12-31 | $0.2339 | $0.2538 | $0.1532 | $0.1983 | $3,344.61 | $911,501 |