Pascal Lite PASL
Xếp hạng #?
04:53:02 06/02/2019
Pascal Lite (PASL)
Không hoạt động
Lịch sử giá Pascal Lite (PASL) Tháng 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-01 | $0.02557 | $0.02737 | $0.02325 | $0.02676 | $321.66 | $134,389 |
| 2018-04-02 | $0.02689 | $0.02774 | $0.02426 | $0.02472 | $371.54 | $124,171 |
| 2018-04-03 | $0.02474 | $0.02936 | $0.02466 | $0.02931 | $207.95 | $147,222 |
| 2018-04-04 | $0.02929 | $0.03061 | $0.02247 | $0.02268 | $1,668.03 | $113,876 |
| 2018-04-05 | $0.02268 | $0.02370 | $0.02196 | $0.02282 | $368.90 | $114,590 |
| 2018-04-06 | $0.02270 | $0.02548 | $0.02183 | $0.02202 | $289.00 | $110,600 |
| 2018-04-07 | $0.02205 | $0.02790 | $0.02202 | $0.02745 | $430.50 | $137,878 |
| 2018-04-08 | $0.02748 | $0.02776 | $0.02429 | $0.02441 | $163.06 | $122,580 |
| 2018-04-09 | $0.02445 | $0.02653 | $0.02303 | $0.02351 | $60.14 | $118,055 |
| 2018-04-10 | $0.02353 | $0.02540 | $0.02273 | $0.02286 | $430.56 | $114,814 |
| 2018-04-11 | $0.02288 | $0.02662 | $0.02268 | $0.02500 | $888.67 | $125,541 |
| 2018-04-12 | $0.02494 | $0.03233 | $0.02480 | $0.02950 | $1,197.62 | $148,142 |
| 2018-04-13 | $0.02954 | $0.04056 | $0.02912 | $0.03312 | $1,017.24 | $166,331 |
| 2018-04-14 | $0.03312 | $0.04062 | $0.03301 | $0.03940 | $369.52 | $197,890 |
| 2018-04-15 | $0.03945 | $0.04115 | $0.03561 | $0.03957 | $706.58 | $198,741 |
| 2018-04-16 | $0.03639 | $0.04326 | $0.03539 | $0.03854 | $652.03 | $193,540 |
| 2018-04-17 | $0.03856 | $0.03923 | $0.03483 | $0.03503 | $139.65 | $175,905 |
| 2018-04-18 | $0.03506 | $0.03942 | $0.03502 | $0.03647 | $135.44 | $183,143 |
| 2018-04-19 | $0.03649 | $0.04011 | $0.03508 | $0.04008 | $835.58 | $201,273 |
| 2018-04-20 | $0.04010 | $0.07588 | $0.03853 | $0.05613 | $8,039.24 | $281,874 |
| 2018-04-21 | $0.05615 | $0.05939 | $0.04937 | $0.05098 | $999.50 | $256,029 |
| 2018-04-22 | $0.05098 | $0.05242 | $0.04867 | $0.05191 | $164.55 | $260,715 |
| 2018-04-23 | $0.05181 | $0.05831 | $0.04920 | $0.05814 | $814.20 | $291,990 |
| 2018-04-24 | $0.05275 | $0.06201 | $0.05209 | $0.05702 | $456.16 | $286,380 |
| 2018-04-25 | $0.05664 | $0.05960 | $0.04880 | $0.04887 | $314.20 | $245,446 |
| 2018-04-26 | $0.04919 | $0.05394 | $0.04528 | $0.04735 | $745.48 | $237,795 |
| 2018-04-27 | $0.04742 | $0.05465 | $0.04589 | $0.04589 | $381.05 | $230,487 |
| 2018-04-28 | $0.04574 | $0.05512 | $0.04562 | $0.04768 | $814.29 | $239,456 |
| 2018-04-29 | $0.04766 | $0.05741 | $0.04766 | $0.05088 | $492.49 | $255,520 |
| 2018-04-30 | $0.05086 | $0.05552 | $0.04716 | $0.04829 | $626.14 | $242,504 |