PBS Chain PBS
Xếp hạng #?
16:02:22 14/06/2021
PBS Chain (PBS)
Không theo dõi
Lịch sử giá PBS Chain (PBS) Tháng 01/2021
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2021-01-01 | $0.04379 | $0.3834 | $0.003487 | $0.003525 | $65,578.58 | $0 |
| 2021-01-02 | $0.003525 | $0.003658 | $0.003212 | $0.003529 | $1,369.51 | $0 |
| 2021-01-03 | $0.003535 | $0.003807 | $0.003526 | $0.003611 | $941.44 | $0 |
| 2021-01-04 | $0.003602 | $0.003678 | $0.003160 | $0.003516 | $0 | $0 |
| 2021-01-05 | $0.003517 | $0.003613 | $0.002815 | $0.003059 | $277.49 | $0 |
| 2021-01-06 | $0.003059 | $0.003273 | $0.001713 | $0.001843 | $132.24 | $0 |
| 2021-01-07 | $0.001841 | $0.001992 | $0.001825 | $0.001968 | $0 | $0 |
| 2021-01-08 | $0.001969 | $0.002097 | $0.001842 | $0.002040 | $0 | $0 |
| 2021-01-09 | $0.002041 | $0.002072 | $0.001949 | $0.002013 | $0 | $0 |
| 2021-01-10 | $0.002013 | $0.002071 | $0.001799 | $0.001919 | $0 | $0 |
| 2021-01-11 | $0.001918 | $0.001918 | $0.001527 | $0.001780 | $0 | $0 |
| 2021-01-12 | $0.001777 | $0.001828 | $0.001635 | $0.001695 | $0 | $0 |
| 2021-01-13 | $0.001694 | $0.001880 | $0.001629 | $0.001865 | $0 | $0 |
| 2021-01-14 | $0.001866 | $0.001998 | $0.001843 | $0.001959 | $0 | $0 |
| 2021-01-15 | $0.001959 | $0.001979 | $0.001733 | $0.001841 | $0 | $0 |
| 2021-01-16 | $0.001841 | $0.001893 | $0.001782 | $0.001810 | $0 | $0 |
| 2021-01-17 | $0.001809 | $0.001836 | $0.001703 | $0.001791 | $0 | $0 |
| 2021-01-18 | $0.001789 | $0.001865 | $0.0003636 | $0.0003664 | $12.06 | $0 |
| 2021-01-19 | $0.0003663 | $0.0003776 | $0.0003607 | $0.0003607 | $11.88 | $0 |
| 2021-01-20 | $0.0003607 | $0.0003638 | $0.0003357 | $0.0003555 | $0 | $0 |
| 2021-01-21 | $0.0003555 | $0.0003555 | $0.0003025 | $0.0003082 | $0 | $0 |
| 2021-01-22 | $0.0003083 | $0.0003381 | $0.0002895 | $0.0003301 | $0 | $0 |
| 2021-01-23 | $0.0003301 | $0.0003336 | $0.0003149 | $0.0003206 | $0.001923 | $0 |
| 2021-01-24 | $0.0003207 | $0.0003294 | $0.0003111 | $0.0003231 | $414.17 | $0 |
| 2021-01-25 | $0.0003229 | $0.0003480 | $0.0003209 | $0.0003234 | $0 | $0 |
| 2021-01-26 | $0.0003237 | $0.0003280 | $0.0003103 | $0.0003260 | $0 | $0 |
| 2021-01-27 | $0.0003257 | $0.0003257 | $0.0002937 | $0.0003044 | $183.81 | $0 |
| 2021-01-28 | $0.0003043 | $0.0003386 | $0.0003002 | $0.0003346 | $0 | $0 |
| 2021-01-29 | $0.0003347 | $0.0003841 | $0.0003207 | $0.0003432 | $0 | $0 |
| 2021-01-30 | $0.0003432 | $0.0003484 | $0.0003294 | $0.0003426 | $0 | $0 |
| 2021-01-31 | $0.0003427 | $0.0003429 | $0.0003227 | $0.0003311 | $0 | $0 |