Pascal Lite PASL
Xếp hạng #?
04:53:02 06/02/2019
Pascal Lite (PASL)
Không hoạt động
Lịch sử giá Pascal Lite (PASL) Tháng 12/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-12-01 | $0.006116 | $0.007209 | $0.006014 | $0.006585 | $12.07 | $58,901.82 |
| 2018-12-02 | $0.006580 | $0.007146 | $0.006436 | $0.006997 | $28.21 | $62,684.60 |
| 2018-12-03 | $0.007036 | $0.007036 | $0.005817 | $0.006027 | $8.85 | $54,082.61 |
| 2018-12-04 | $0.006022 | $0.006296 | $0.005753 | $0.005931 | $601.98 | $53,309.16 |
| 2018-12-05 | $0.005937 | $0.005956 | $0.005287 | $0.005287 | $85.50 | $47,572.61 |
| 2018-12-06 | $0.005284 | $0.005469 | $0.004994 | $0.004994 | $18.45 | $44,997.88 |
| 2018-12-07 | $0.004985 | $0.005392 | $0.004686 | $0.004824 | $48.67 | $43,528.15 |
| 2018-12-08 | $0.004822 | $0.005544 | $0.004725 | $0.005492 | $121.96 | $49,631.12 |
| 2018-12-09 | $0.005474 | $0.005530 | $0.004800 | $0.005064 | $69.82 | $45,832.06 |
| 2018-12-10 | $0.005056 | $0.005201 | $0.004896 | $0.004944 | $41.79 | $44,819.38 |
| 2018-12-11 | $0.004938 | $0.004985 | $0.004740 | $0.004827 | $55.79 | $43,822.34 |
| 2018-12-12 | $0.004821 | $0.008753 | $0.004808 | $0.005582 | $1,056.98 | $50,752.10 |
| 2018-12-13 | $0.005585 | $0.008840 | $0.005468 | $0.005950 | $371.21 | $54,192.35 |
| 2018-12-14 | $0.005961 | $0.007777 | $0.005888 | $0.006060 | $216.11 | $55,274.54 |
| 2018-12-15 | $0.006060 | $0.006624 | $0.005311 | $0.005843 | $205.73 | $53,368.00 |
| 2018-12-16 | $0.005842 | $0.005944 | $0.005835 | $0.005847 | $39.22 | $53,481.40 |
| 2018-12-17 | $0.005855 | $0.007430 | $0.005571 | $0.006040 | $266.46 | $55,325.43 |
| 2018-12-18 | $0.006040 | $0.006683 | $0.005943 | $0.006261 | $382.19 | $57,442.92 |
| 2018-12-19 | $0.006280 | $0.01017 | $0.006238 | $0.009000 | $1,132.29 | $82,686.64 |
| 2018-12-20 | $0.008977 | $0.01015 | $0.007467 | $0.009738 | $321.50 | $89,604.10 |
| 2018-12-21 | $0.009708 | $0.009873 | $0.007853 | $0.007947 | $60.76 | $73,228.05 |
| 2018-12-22 | $0.007957 | $0.008502 | $0.007879 | $0.008133 | $27.31 | $75,055.07 |
| 2018-12-23 | $0.008150 | $0.009928 | $0.008104 | $0.009796 | $242.76 | $90,534.50 |
| 2018-12-24 | $0.009120 | $0.01061 | $0.009120 | $0.009782 | $115.55 | $90,538.13 |
| 2018-12-25 | $0.009802 | $0.009802 | $0.007823 | $0.007958 | $64.86 | $73,768.54 |
| 2018-12-26 | $0.007958 | $0.009587 | $0.007929 | $0.008877 | $169.01 | $82,407.95 |
| 2018-12-27 | $0.008871 | $0.009134 | $0.008439 | $0.008463 | $106.01 | $78,681.53 |
| 2018-12-28 | $0.008471 | $0.008949 | $0.008293 | $0.008891 | $224.51 | $82,794.03 |
| 2018-12-29 | $0.008905 | $0.008951 | $0.007009 | $0.007031 | $101.39 | $65,570.15 |
| 2018-12-30 | $0.007038 | $0.009303 | $0.006971 | $0.008382 | $179.36 | $78,230.85 |
| 2018-12-31 | $0.008392 | $0.009454 | $0.007825 | $0.007866 | $87.12 | $73,571.39 |