Pharma XPH
Xếp hạng #?
00:19:31 16/12/2015
Pharma (XPH)
Không hoạt động
Lịch sử giá Pharma (XPH) Tháng 07/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-07-01 | $0.00002827 | $0.00003478 | $0.00001035 | $0.00001262 | $474.47 | $1,094.90 |
| 2015-07-02 | $0.00001262 | $0.00002233 | $0.00001016 | $0.00001736 | $247.52 | $1,508.15 |
| 2015-07-03 | $0.00001737 | $0.00002738 | $0.00001280 | $0.00001282 | $18.72 | $1,115.37 |
| 2015-07-04 | $0.00001282 | $0.00001858 | $0.00001279 | $0.00001568 | $7.51 | $1,366.91 |
| 2015-07-05 | $0.00001568 | $0.00001625 | $0.000009567 | $0.00001016 | $6.95 | $886.80 |
| 2015-07-06 | $0.00001013 | $0.00001522 | $0.000008848 | $0.00001076 | $4.77 | $940.75 |
| 2015-07-07 | $0.00001080 | $0.00001169 | $0.000007952 | $0.00001085 | $2.53 | $949.52 |
| 2015-07-08 | $0.00001084 | $0.00001519 | $0.000007698 | $0.00001267 | $8.04 | $1,110.58 |
| 2015-07-09 | $0.00001267 | $0.00001512 | $0.00001075 | $0.00001194 | $7.87 | $1,048.19 |
| 2015-07-10 | $0.00001193 | $0.00001661 | $0.00001038 | $0.00001377 | $19.66 | $1,210.98 |
| 2015-07-11 | $0.00001377 | $0.00001484 | $0.000002943 | $0.00001465 | $44.40 | $1,290.66 |
| 2015-07-12 | $0.00001465 | $0.00001497 | $0.000006216 | $0.000006262 | $5.19 | $552.39 |
| 2015-07-13 | $0.000006261 | $0.00001175 | $0.000005713 | $0.000008825 | $6.07 | $779.66 |
| 2015-07-14 | $0.000008824 | $0.00001185 | $0.000007384 | $0.000007384 | $4.06 | $653.35 |
| 2015-07-15 | $0.000007392 | $0.00001167 | $0.000005707 | $0.000005716 | $5.68 | $506.55 |
| 2015-07-16 | $0.000005721 | $0.00001159 | $0.000005721 | $0.000009510 | $0.4704 | $843.92 |
| 2015-07-17 | $0.000009510 | $0.000009510 | $0.000005498 | $0.000005589 | $0.2395 | $496.76 |
| 2015-07-18 | $0.000005587 | $0.00001088 | $0.000002902 | $0.000003077 | $26.07 | $273.87 |
| 2015-07-19 | $0.000003075 | $0.000006192 | $0.000002846 | $0.000006033 | $3.55 | $537.73 |
| 2015-07-20 | $0.000006030 | $0.000006065 | $0.000002843 | $0.000005741 | $6.96 | $512.49 |
| 2015-07-21 | $0.000005739 | $0.000006690 | $0.000005508 | $0.000005517 | $0.5617 | $493.20 |
| 2015-07-22 | $0.000005513 | $0.00001059 | $0.000005493 | $0.000009351 | $2.00 | $837.22 |
| 2015-07-23 | $0.000009355 | $0.00001384 | $0.000008194 | $0.00001380 | $0.3206 | $1,237.65 |
| 2015-07-24 | $0.00001380 | $0.00001426 | $0.000007336 | $0.000008272 | $1.45 | $742.80 |
| 2015-07-25 | $0.000008268 | $0.00001107 | $0.000008206 | $0.000008661 | $1.66 | $778.90 |
| 2015-07-26 | $0.000008659 | $0.00001170 | $0.000005826 | $0.000005854 | $1.18 | $527.21 |
| 2015-07-27 | $0.000005853 | $0.00001430 | $0.000005754 | $0.000007862 | $3.20 | $709.15 |
| 2015-07-28 | $0.000007863 | $0.000008888 | $0.000007854 | $0.000008832 | $2.13 | $796.63 |
| 2015-07-29 | $0.000008834 | $0.000008836 | $0.000003556 | $0.000004764 | $0.5388 | $429.68 |
| 2015-07-30 | $0.000004756 | $0.00001160 | $0.000004741 | $0.000007622 | $0.9751 | $688.50 |
| 2015-07-31 | $0.000007622 | $0.000007918 | $0.000005679 | $0.000007706 | $1.67 | $697.09 |