Positron TRON
Xếp hạng #?
00:39:17 16/08/2016
Positron (TRON)
Không hoạt động
Lịch sử giá Positron (TRON) Tháng 05/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-05-01 | $0.1154 | $0.1173 | $0.09814 | $0.1059 | $7,742.19 | $162,491 |
| 2015-05-02 | $0.1054 | $0.1166 | $0.08858 | $0.1166 | $10,469.20 | $188,727 |
| 2015-05-03 | $0.1057 | $0.1316 | $0.09917 | $0.1130 | $14,939.10 | $182,968 |
| 2015-05-04 | $0.1106 | $0.1349 | $0.1076 | $0.1089 | $22,357.10 | $176,226 |
| 2015-05-05 | $0.1090 | $0.1166 | $0.1011 | $0.1074 | $7,467.55 | $173,870 |
| 2015-05-06 | $0.1052 | $0.1218 | $0.09443 | $0.09645 | $8,476.54 | $156,159 |
| 2015-05-07 | $0.09641 | $0.09941 | $0.08238 | $0.09553 | $16,749.60 | $154,674 |
| 2015-05-08 | $0.09433 | $0.09541 | $0.06908 | $0.07804 | $10,462.30 | $126,379 |
| 2015-05-09 | $0.07801 | $0.08808 | $0.07582 | $0.08056 | $10,692.40 | $130,456 |
| 2015-05-10 | $0.08020 | $0.08574 | $0.07512 | $0.08219 | $7,062.06 | $133,110 |
| 2015-05-11 | $0.08194 | $0.08508 | $0.07699 | $0.07706 | $7,311.82 | $124,815 |
| 2015-05-12 | $0.07705 | $0.08490 | $0.07624 | $0.07744 | $1,607.45 | $125,445 |
| 2015-05-13 | $0.07753 | $0.07772 | $0.04392 | $0.05672 | $46,428.80 | $91,901.12 |
| 2015-05-14 | $0.05669 | $0.07480 | $0.05265 | $0.07480 | $8,671.29 | $121,199 |
| 2015-05-15 | $0.07481 | $0.07481 | $0.04517 | $0.04751 | $6,475.41 | $76,993.89 |
| 2015-05-16 | $0.04751 | $0.05531 | $0.04640 | $0.05095 | $1,302.77 | $82,566.65 |
| 2015-05-17 | $0.05099 | $0.05167 | $0.04557 | $0.04767 | $5,473.74 | $77,244.87 |
| 2015-05-18 | $0.04768 | $0.06280 | $0.04678 | $0.04967 | $24,909.10 | $80,519.22 |
| 2015-05-19 | $0.04965 | $0.05375 | $0.04685 | $0.05079 | $9,892.46 | $82,334.50 |
| 2015-05-20 | $0.05078 | $0.05191 | $0.04671 | $0.04683 | $1,830.28 | $75,926.34 |
| 2015-05-21 | $0.04683 | $0.05059 | $0.04278 | $0.04279 | $14,881.60 | $69,373.90 |
| 2015-05-22 | $0.04278 | $0.04764 | $0.04260 | $0.04545 | $14,178.70 | $73,693.89 |
| 2015-05-23 | $0.04544 | $0.04738 | $0.03339 | $0.03792 | $8,146.13 | $61,489.45 |
| 2015-05-24 | $0.03794 | $0.04105 | $0.03347 | $0.04092 | $1,745.22 | $66,359.29 |
| 2015-05-25 | $0.03992 | $0.04254 | $0.03364 | $0.03723 | $798.23 | $60,374.68 |
| 2015-05-26 | $0.03722 | $0.03724 | $0.02145 | $0.02796 | $3,945.62 | $45,345.35 |
| 2015-05-27 | $0.02795 | $0.02795 | $0.01996 | $0.02179 | $2,266.28 | $35,345.81 |
| 2015-05-28 | $0.02170 | $0.03535 | $0.01995 | $0.02804 | $33,098.00 | $45,485.59 |
| 2015-05-29 | $0.02780 | $0.03664 | $0.02491 | $0.02528 | $5,022.15 | $41,014.14 |
| 2015-05-30 | $0.02528 | $0.02999 | $0.02382 | $0.02644 | $4,077.93 | $42,899.36 |
| 2015-05-31 | $0.02641 | $0.02877 | $0.02394 | $0.02707 | $432.27 | $43,924.01 |