Pesobit PSB
Xếp hạng #?
00:59:20 29/11/2017
Pesobit (PSB)
Không hoạt động
Lịch sử giá Pesobit (PSB) Tháng 09/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-09-01 | $0.005354 | $0.006644 | $0.005269 | $0.005901 | $578.60 | $195,717 |
| 2017-09-02 | $0.005909 | $0.007004 | $0.005561 | $0.007004 | $689.19 | $232,339 |
| 2017-09-03 | $0.007009 | $0.007074 | $0.004277 | $0.005956 | $1,691.48 | $197,615 |
| 2017-09-04 | $0.005958 | $0.005963 | $0.002569 | $0.004455 | $1,202.40 | $147,833 |
| 2017-09-05 | $0.004478 | $0.006151 | $0.002352 | $0.004459 | $981.66 | $147,989 |
| 2017-09-06 | $0.004464 | $0.005318 | $0.003403 | $0.005318 | $435.10 | $176,531 |
| 2017-09-07 | $0.005308 | $0.005309 | $0.004177 | $0.004216 | $89.49 | $139,965 |
| 2017-09-08 | $0.004217 | $0.004510 | $0.002653 | $0.002765 | $264.33 | $91,814.06 |
| 2017-09-09 | $0.002770 | $0.005570 | $0.002738 | $0.005558 | $273.79 | $184,593 |
| 2017-09-10 | $0.005544 | $0.005544 | $0.003360 | $0.004257 | $470.10 | $141,413 |
| 2017-09-11 | $0.004250 | $0.005382 | $0.003228 | $0.004252 | $1,075.72 | $141,247 |
| 2017-09-12 | $0.004256 | $0.004786 | $0.004226 | $0.004752 | $23.25 | $157,889 |
| 2017-09-13 | $0.004734 | $0.004751 | $0.004120 | $0.004226 | $1.40 | $140,450 |
| 2017-09-14 | $0.004226 | $0.004330 | $0.003252 | $0.003252 | $115.24 | $108,082 |
| 2017-09-15 | $0.003277 | $0.004268 | $0.003019 | $0.004202 | $20.20 | $139,705 |
| 2017-09-16 | $0.004192 | $0.004267 | $0.003663 | $0.003791 | $359.78 | $126,056 |
| 2017-09-17 | $0.003789 | $0.004195 | $0.003688 | $0.003888 | $85.14 | $129,280 |
| 2017-09-18 | $0.003880 | $0.004666 | $0.003880 | $0.004625 | $34.59 | $153,835 |
| 2017-09-19 | $0.004636 | $0.004661 | $0.004097 | $0.004154 | $26.54 | $138,182 |
| 2017-09-20 | $0.004148 | $0.004573 | $0.004076 | $0.004132 | $39.90 | $137,490 |
| 2017-09-21 | $0.004112 | $0.004465 | $0.003894 | $0.004205 | $13.82 | $139,927 |
| 2017-09-22 | $0.004200 | $0.004362 | $0.002948 | $0.003726 | $250.23 | $124,008 |
| 2017-09-23 | $0.003715 | $0.004350 | $0.003680 | $0.004130 | $18.37 | $137,470 |
| 2017-09-24 | $0.004129 | $0.004309 | $0.003697 | $0.004044 | $851.17 | $134,625 |
| 2017-09-25 | $0.004040 | $0.004367 | $0.004038 | $0.004327 | $493.58 | $144,083 |
| 2017-09-26 | $0.004327 | $0.004345 | $0.003911 | $0.004250 | $77.62 | $141,554 |
| 2017-09-27 | $0.004239 | $0.004943 | $0.004136 | $0.004923 | $117.03 | $163,966 |
| 2017-09-28 | $0.004923 | $0.004958 | $0.004388 | $0.004449 | $79.08 | $148,205 |
| 2017-09-29 | $0.004445 | $0.004529 | $0.004291 | $0.004463 | $3.71 | $148,722 |
| 2017-09-30 | $0.004464 | $0.004663 | $0.004460 | $0.004603 | $18.46 | $153,396 |