Pascal Lite PASL
Xếp hạng #?
04:53:02 06/02/2019
Pascal Lite (PASL)
Không hoạt động
Lịch sử giá Pascal Lite (PASL) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $0.04833 | $0.04903 | $0.04443 | $0.04903 | $590.08 | $246,248 |
| 2018-05-02 | $0.04896 | $0.05120 | $0.04521 | $0.04573 | $158.51 | $229,639 |
| 2018-05-03 | $0.04573 | $0.04973 | $0.04562 | $0.04973 | $775.51 | $249,761 |
| 2018-05-04 | $0.04971 | $0.05554 | $0.04733 | $0.05091 | $1,205.95 | $255,677 |
| 2018-05-05 | $0.05089 | $0.05331 | $0.05081 | $0.05157 | $155.82 | $258,968 |
| 2018-05-06 | $0.05583 | $0.05759 | $0.05012 | $0.05120 | $263.14 | $257,153 |
| 2018-05-07 | $0.05124 | $0.05667 | $0.04890 | $0.05038 | $351.97 | $253,016 |
| 2018-05-08 | $0.05049 | $0.05106 | $0.04337 | $0.04689 | $1,560.71 | $235,508 |
| 2018-05-09 | $0.04682 | $0.04751 | $0.04102 | $0.04248 | $1,283.94 | $213,354 |
| 2018-05-10 | $0.04247 | $0.04711 | $0.04139 | $0.04171 | $538.79 | $209,449 |
| 2018-05-11 | $0.04176 | $0.04411 | $0.03747 | $0.04084 | $372.52 | $205,079 |
| 2018-05-12 | $0.04072 | $0.04105 | $0.03459 | $0.03575 | $365.95 | $179,521 |
| 2018-05-13 | $0.03573 | $0.03695 | $0.03532 | $0.03607 | $104.10 | $181,153 |
| 2018-05-14 | $0.03606 | $0.03800 | $0.03456 | $0.03728 | $889.19 | $187,211 |
| 2018-05-15 | $0.03721 | $0.03925 | $0.03596 | $0.03736 | $69.96 | $187,629 |
| 2018-05-16 | $0.03734 | $0.03924 | $0.03620 | $0.03888 | $365.49 | $195,257 |
| 2018-05-17 | $0.03890 | $0.03992 | $0.03507 | $0.03527 | $607.73 | $177,130 |
| 2018-05-18 | $0.03530 | $0.03664 | $0.03516 | $0.03642 | $296.07 | $182,913 |
| 2018-05-19 | $0.03642 | $0.03841 | $0.03621 | $0.03839 | $133.39 | $192,824 |
| 2018-05-20 | $0.03842 | $0.03948 | $0.03412 | $0.03739 | $823.81 | $187,769 |
| 2018-05-21 | $0.03744 | $0.03924 | $0.03427 | $0.03465 | $421.10 | $173,995 |
| 2018-05-22 | $0.03464 | $0.03467 | $0.03274 | $0.03293 | $169.35 | $165,369 |
| 2018-05-23 | $0.03289 | $0.03788 | $0.03111 | $0.03204 | $933.08 | $160,903 |
| 2018-05-24 | $0.03196 | $0.03584 | $0.03116 | $0.03291 | $1,063.73 | $165,286 |
| 2018-05-25 | $0.03297 | $0.03658 | $0.03101 | $0.03141 | $890.51 | $157,727 |
| 2018-05-26 | $0.03137 | $0.03555 | $0.03116 | $0.03439 | $656.61 | $172,691 |
| 2018-05-27 | $0.03440 | $0.03498 | $0.03072 | $0.03180 | $634.49 | $159,694 |
| 2018-05-28 | $0.03181 | $0.03274 | $0.02996 | $0.03005 | $87.22 | $150,914 |
| 2018-05-29 | $0.03004 | $0.03286 | $0.02987 | $0.03170 | $362.71 | $159,217 |
| 2018-05-30 | $0.03098 | $0.03133 | $0.02937 | $0.02998 | $316.55 | $150,559 |
| 2018-05-31 | $0.02997 | $0.03595 | $0.02975 | $0.03054 | $498.46 | $153,393 |