PRASM PSM
Xếp hạng #?
15:44:07 08/01/2021
PRASM (PSM)
Không theo dõi
Lịch sử giá PRASM (PSM) Tháng 04/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-04-01 | $0.0002143 | $0.0003082 | $0.0001440 | $0.0001461 | $334.28 | $303,364 |
| 2019-04-02 | $0.0001462 | $0.0002878 | $0.0001457 | $0.0002095 | $197.82 | $435,153 |
| 2019-04-03 | $0.0002096 | $0.0002985 | $0.0001874 | $0.0001905 | $38.77 | $395,633 |
| 2019-04-04 | $0.0001906 | $0.0003227 | $0.0001901 | $0.0003145 | $1,090.25 | $653,139 |
| 2019-04-05 | $0.0003144 | $0.0003202 | $0.0002491 | $0.0002518 | $0.5029 | $523,006 |
| 2019-04-06 | $0.0002519 | $0.0003192 | $0.0002499 | $0.0003179 | $0.4657 | $660,271 |
| 2019-04-07 | $0.0003176 | $0.0003259 | $0.0001538 | $0.0001558 | $0.3719 | $324,361 |
| 2019-04-08 | $0.0001558 | $0.0003905 | $0.0001555 | $0.0003887 | $144.42 | $809,183 |
| 2019-04-09 | $0.0003887 | $0.0003913 | $0.0003858 | $0.0003886 | $0.001348 | $809,027 |
| 2019-04-10 | $0.0003885 | $0.0003914 | $0.0001565 | $0.0001594 | $83.28 | $331,882 |
| 2019-04-11 | $0.0001595 | $0.0001602 | $0.0001585 | $0.0001590 | $0 | $348,477 |
| 2019-04-12 | $0.0001590 | $0.0001590 | $0.0001590 | $0.0001590 | $0 | $348,477 |
| 2019-04-13 | $0.0001590 | $0.0003041 | $0.0001590 | $0.0002592 | $24.59 | $570,957 |
| 2019-04-14 | $0.0002592 | $0.0003771 | $0.0002569 | $0.0003725 | $4.38 | $820,716 |
| 2019-04-15 | $0.0003725 | $0.0006597 | $0.0003723 | $0.0006576 | $0.001069 | $1,448,714 |
| 2019-04-16 | $0.0006576 | $0.0007995 | $0.0002573 | $0.0002656 | $0.001594 | $585,182 |
| 2019-04-17 | $0.0002654 | $0.0003183 | $0.0002653 | $0.0003169 | $71.55 | $698,073 |
| 2019-04-18 | $0.0003169 | $0.0003654 | $0.0002726 | $0.0002751 | $150.10 | $606,150 |
| 2019-04-19 | $0.0002752 | $0.0002752 | $0.00009301 | $0.0001002 | $117.58 | $220,682 |
| 2019-04-20 | $0.0001002 | $0.0002013 | $0.00009414 | $0.0002005 | $3.15 | $441,697 |
| 2019-04-21 | $0.0002006 | $0.0002011 | $0.00008546 | $0.00008568 | $11.22 | $189,187 |
| 2019-04-22 | $0.00008566 | $0.0003408 | $0.00008099 | $0.0003301 | $518.41 | $728,786 |
| 2019-04-23 | $0.0003301 | $0.0003487 | $0.0001217 | $0.0001219 | $4.09 | $269,093 |
| 2019-04-24 | $0.0001218 | $0.0003027 | $0.0001203 | $0.0002208 | $25.47 | $487,590 |
| 2019-04-25 | $0.0002208 | $0.0003567 | $0.0001845 | $0.0003352 | $23.56 | $740,142 |
| 2019-04-26 | $0.0003363 | $0.0003476 | $0.0003325 | $0.0003403 | $0 | $753,136 |
| 2019-04-27 | $0.0003403 | $0.0003403 | $0.0001406 | $0.0001414 | $19.72 | $312,966 |
| 2019-04-28 | $0.0001414 | $0.0003447 | $0.0001052 | $0.0003423 | $102.55 | $757,468 |
| 2019-04-29 | $0.0003425 | $0.0003441 | $0.0003374 | $0.0003402 | $88.61 | $752,772 |
| 2019-04-30 | $0.0003402 | $0.0003470 | $0.0002315 | $0.0002316 | $0.001390 | $512,046 |