Pascal Lite PASL
Xếp hạng #?
04:53:02 06/02/2019
Pascal Lite (PASL)
Không hoạt động
Lịch sử giá Pascal Lite (PASL) Tháng 03/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-03-01 | $0.06814 | $0.08331 | $0.06761 | $0.07510 | $1,329.57 | $377,165 |
| 2018-03-02 | $0.07491 | $0.07664 | $0.06239 | $0.06862 | $2,781.99 | $344,639 |
| 2018-03-03 | $0.06854 | $0.08402 | $0.06854 | $0.07036 | $653.26 | $353,364 |
| 2018-03-04 | $0.07024 | $0.07655 | $0.06770 | $0.06950 | $1,067.76 | $349,017 |
| 2018-03-05 | $0.06945 | $0.06945 | $0.05418 | $0.06011 | $510.06 | $301,871 |
| 2018-03-06 | $0.05994 | $0.06556 | $0.05424 | $0.05796 | $1,249.76 | $291,068 |
| 2018-03-07 | $0.05788 | $0.05886 | $0.04902 | $0.04992 | $304.41 | $250,700 |
| 2018-03-08 | $0.04985 | $0.05246 | $0.04595 | $0.05191 | $76.56 | $260,683 |
| 2018-03-09 | $0.05158 | $0.05219 | $0.04354 | $0.04711 | $1,072.41 | $236,598 |
| 2018-03-10 | $0.04713 | $0.05340 | $0.04594 | $0.04781 | $656.00 | $240,130 |
| 2018-03-11 | $0.04765 | $0.05910 | $0.04552 | $0.05745 | $298.08 | $288,505 |
| 2018-03-12 | $0.05727 | $0.05796 | $0.04611 | $0.04717 | $471.48 | $236,886 |
| 2018-03-13 | $0.04690 | $0.04939 | $0.04473 | $0.04620 | $815.06 | $232,009 |
| 2018-03-14 | $0.04620 | $0.05179 | $0.04030 | $0.04138 | $299.95 | $207,826 |
| 2018-03-15 | $0.04136 | $0.04287 | $0.03877 | $0.04149 | $212.07 | $208,375 |
| 2018-03-16 | $0.04147 | $0.04442 | $0.03992 | $0.04152 | $273.25 | $208,526 |
| 2018-03-17 | $0.04159 | $0.04287 | $0.03881 | $0.03961 | $122.26 | $198,915 |
| 2018-03-18 | $0.03951 | $0.03995 | $0.03376 | $0.03907 | $980.32 | $196,206 |
| 2018-03-19 | $0.03890 | $0.04930 | $0.03771 | $0.03889 | $693.11 | $195,300 |
| 2018-03-20 | $0.03932 | $0.04134 | $0.03566 | $0.03573 | $1,118.66 | $179,443 |
| 2018-03-21 | $0.03580 | $0.03938 | $0.03541 | $0.03618 | $207.46 | $181,709 |
| 2018-03-22 | $0.03612 | $0.05059 | $0.03606 | $0.04090 | $1,044.94 | $205,390 |
| 2018-03-23 | $0.04090 | $0.04090 | $0.03908 | $0.04085 | $198.18 | $205,130 |
| 2018-03-24 | $0.04144 | $0.04201 | $0.03836 | $0.03845 | $205.08 | $193,114 |
| 2018-03-25 | $0.03792 | $0.04090 | $0.03622 | $0.03784 | $342.03 | $190,034 |
| 2018-03-26 | $0.03781 | $0.03819 | $0.03196 | $0.03330 | $675.60 | $167,228 |
| 2018-03-27 | $0.03325 | $0.03335 | $0.03111 | $0.03115 | $469.10 | $156,460 |
| 2018-03-28 | $0.03115 | $0.03364 | $0.03097 | $0.03220 | $717.67 | $161,730 |
| 2018-03-29 | $0.03224 | $0.03229 | $0.02765 | $0.02841 | $106.78 | $142,656 |
| 2018-03-30 | $0.02834 | $0.03074 | $0.02641 | $0.02734 | $305.40 | $137,327 |
| 2018-03-31 | $0.02735 | $0.02843 | $0.02453 | $0.02557 | $687.10 | $128,424 |