Positron TRON
Xếp hạng #?
00:39:17 16/08/2016
Positron (TRON)
Không hoạt động
Lịch sử giá Positron (TRON) 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 | $0.03997 | $0.04304 | $0.03756 | $0.04132 | $921.11 | $67,249.73 |
| 2015-07-02 | $0.04131 | $0.04350 | $0.03982 | $0.04188 | $6,241.00 | $68,162.20 |
| 2015-07-03 | $0.04188 | $0.04801 | $0.03875 | $0.04405 | $1,560.28 | $71,700.26 |
| 2015-07-04 | $0.04407 | $0.04509 | $0.04070 | $0.04175 | $11,978.10 | $67,972.46 |
| 2015-07-05 | $0.04173 | $0.04499 | $0.04065 | $0.04343 | $720.66 | $70,698.29 |
| 2015-07-06 | $0.04330 | $0.04468 | $0.04013 | $0.04302 | $957.46 | $70,037.47 |
| 2015-07-07 | $0.04305 | $0.04330 | $0.03505 | $0.03769 | $1,922.35 | $61,371.35 |
| 2015-07-08 | $0.03766 | $0.03810 | $0.02979 | $0.03621 | $1,561.40 | $58,963.06 |
| 2015-07-09 | $0.03622 | $0.03818 | $0.03413 | $0.03758 | $1,330.62 | $61,200.48 |
| 2015-07-10 | $0.03757 | $0.04055 | $0.03000 | $0.03353 | $1,295.37 | $54,597.09 |
| 2015-07-11 | $0.03352 | $0.04077 | $0.03045 | $0.03324 | $10,770.10 | $54,132.27 |
| 2015-07-12 | $0.03324 | $0.03569 | $0.03241 | $0.03302 | $1,269.85 | $53,787.48 |
| 2015-07-13 | $0.03302 | $0.03515 | $0.03063 | $0.03103 | $842.73 | $50,544.79 |
| 2015-07-14 | $0.03103 | $0.04089 | $0.03094 | $0.03765 | $797.23 | $61,331.93 |
| 2015-07-15 | $0.03769 | $0.03816 | $0.03243 | $0.03488 | $238.99 | $56,826.38 |
| 2015-07-16 | $0.03491 | $0.03554 | $0.02986 | $0.03009 | $199.45 | $49,024.94 |
| 2015-07-17 | $0.03009 | $0.03297 | $0.02944 | $0.03009 | $273.97 | $49,019.50 |
| 2015-07-18 | $0.03007 | $0.03145 | $0.02888 | $0.03136 | $218.60 | $51,094.75 |
| 2015-07-19 | $0.03134 | $0.03148 | $0.02862 | $0.03132 | $70.49 | $51,031.86 |
| 2015-07-20 | $0.03130 | $0.03233 | $0.02797 | $0.02826 | $365.23 | $46,046.34 |
| 2015-07-21 | $0.02825 | $0.03068 | $0.02816 | $0.03034 | $394.37 | $49,440.17 |
| 2015-07-22 | $0.03034 | $0.03294 | $0.02898 | $0.02911 | $86.19 | $47,454.13 |
| 2015-07-23 | $0.02913 | $0.03298 | $0.02908 | $0.02911 | $23.03 | $47,446.10 |
| 2015-07-24 | $0.02910 | $0.03327 | $0.02891 | $0.03209 | $134.60 | $52,312.94 |
| 2015-07-25 | $0.03206 | $0.03242 | $0.03028 | $0.03046 | $0.3046 | $49,658.02 |
| 2015-07-26 | $0.03046 | $0.03438 | $0.03037 | $0.03103 | $145.22 | $50,594.14 |
| 2015-07-27 | $0.03102 | $0.03475 | $0.02923 | $0.02968 | $316.38 | $48,403.63 |
| 2015-07-28 | $0.02968 | $0.03010 | $0.02780 | $0.02780 | $508.39 | $45,334.11 |
| 2015-07-29 | $0.02780 | $0.02968 | $0.02603 | $0.02611 | $363.84 | $42,577.65 |
| 2015-07-30 | $0.02611 | $0.02944 | $0.02559 | $0.02608 | $182.97 | $42,535.23 |
| 2015-07-31 | $0.02606 | $0.02683 | $0.02524 | $0.02675 | $647.70 | $43,633.27 |