Premine PMC
Xếp hạng #?
06:39:06 27/09/2014
Premine (PMC)
Không hoạt động
Lịch sử giá Premine (PMC) Tháng 06/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-06-01 | $0.02496 | $0.05908 | $0.02481 | $0.02528 | $2.38 | $12,613.97 |
| 2014-06-02 | $0.02526 | $0.03660 | $0.02526 | $0.03633 | $0.9760 | $18,130.67 |
| 2014-06-03 | $0.03633 | $0.03649 | $0.01722 | $0.01736 | $54.68 | $8,664.84 |
| 2014-06-04 | $0.01734 | $0.05687 | $0.01623 | $0.05643 | $18.07 | $28,158.57 |
| 2014-06-05 | $0.05638 | $0.05676 | $0.04825 | $0.04944 | $1.57 | $24,672.76 |
| 2014-06-06 | $0.04945 | $0.04945 | $0.01968 | $0.03922 | $10.26 | $19,571.83 |
| 2014-06-07 | $0.03921 | $0.03942 | $0.03869 | $0.03930 | $0.3754 | $19,609.75 |
| 2014-06-08 | $0.03930 | $0.03951 | $0.03926 | $0.03935 | $0.3759 | $19,635.90 |
| 2014-06-09 | $0.03805 | $0.03807 | $0.01684 | $0.01947 | $51.46 | $9,717.93 |
| 2014-06-10 | $0.01950 | $0.01979 | $0.01699 | $0.01701 | $1.93 | $8,486.99 |
| 2014-06-11 | $0.01701 | $0.02864 | $0.01620 | $0.02532 | $3.40 | $12,635.08 |
| 2014-06-12 | $0.02534 | $0.02546 | $0.01274 | $0.01304 | $13.80 | $6,508.01 |
| 2014-06-13 | $0.01301 | $0.01367 | $0.01301 | $0.01334 | $0.1158 | $6,654.46 |
| 2014-06-14 | $0.01335 | $0.01798 | $0.01243 | $0.01283 | $0.5629 | $6,401.62 |
| 2014-06-15 | $0.01280 | $0.01779 | $0.01264 | $0.01779 | $0.09358 | $8,876.26 |
| 2014-06-16 | $0.01778 | $0.01782 | $0.01761 | $0.01761 | $0.09266 | $8,788.89 |
| 2014-06-17 | $0.01327 | $0.02439 | $0.01281 | $0.02439 | $25.17 | $12,168.46 |
| 2014-06-18 | $0.02434 | $0.02459 | $0.02412 | $0.02426 | $0.1299 | $12,104.49 |
| 2014-06-19 | $0.02426 | $0.02443 | $0.02382 | $0.02386 | $0.1052 | $11,907.64 |
| 2014-06-20 | $0.02384 | $0.02391 | $0.02345 | $0.02371 | $0.1204 | $11,829.49 |
| 2014-06-21 | $0.02369 | $0.02373 | $0.02345 | $0.02352 | $0.1195 | $11,736.48 |
| 2014-06-24 | $0.01281 | $0.01284 | $0.01253 | $0.01253 | $7.08 | $6,250.72 |
| 2014-06-25 | $0.01251 | $0.02284 | $0.01217 | $0.02277 | $16.37 | $11,363.13 |
| 2014-06-26 | $0.02265 | $0.02302 | $0.01878 | $0.01906 | $33.57 | $9,511.59 |
| 2014-06-27 | $0.01907 | $0.01941 | $0.01902 | $0.01934 | $9.63 | $9,649.96 |
| 2014-06-28 | $0.01291 | $0.01303 | $0.01284 | $0.01286 | $4.71 | $6,414.94 |
| 2014-06-29 | $0.01285 | $0.01300 | $0.01285 | $0.01288 | $4.38 | $6,429.57 |
| 2014-06-30 | $0.01382 | $0.01383 | $0.01375 | $0.01379 | $2.91 | $6,880.01 |