PseudoCash PSEUD
Xếp hạng #?
00:14:12 17/05/2016
PseudoCash (PSEUD)
Không hoạt động
Lịch sử giá PseudoCash (PSEUD) Tháng 12/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-12-01 | $0.004641 | $0.004708 | $0.004622 | $0.004653 | $0.002332 | $10,190.94 |
| 2014-12-02 | $0.004653 | $0.004664 | $0.004636 | $0.004662 | $0.002337 | $10,210.67 |
| 2014-12-03 | $0.003722 | $0.003722 | $0.003709 | $0.003713 | $0.001637 | $8,131.10 |
| 2014-12-04 | $0.003720 | $0.003749 | $0.003643 | $0.003655 | $0.001612 | $8,005.35 |
| 2014-12-06 | $0.003562 | $0.003567 | $0.003548 | $0.003553 | $0.007106 | $7,781.79 |
| 2014-12-07 | $0.003553 | $0.003567 | $0.003539 | $0.003555 | $0.007110 | $7,786.17 |
| 2014-12-08 | $0.001837 | $0.001844 | $0.001817 | $0.001817 | $0.0007509 | $3,979.16 |
| 2014-12-09 | $0.001817 | $0.002311 | $0.001740 | $0.002293 | $0.02522 | $5,022.08 |
| 2014-12-10 | $0.002293 | $0.002294 | $0.001735 | $0.001735 | $0.4009 | $3,800.68 |
| 2014-12-11 | $0.001725 | $0.001729 | $0.0008527 | $0.001226 | $10.58 | $2,686.14 |
| 2014-12-12 | $0.001231 | $0.001235 | $0.001223 | $0.001234 | $0.009603 | $2,703.35 |
| 2014-12-13 | $0.001233 | $0.001233 | $0.001213 | $0.001216 | $0.003173 | $2,662.92 |
| 2014-12-14 | $0.001214 | $0.001223 | $0.001209 | $0.001220 | $0.001647 | $2,672.23 |
| 2014-12-15 | $0.001225 | $0.001226 | $0.001035 | $0.001036 | $1.04 | $2,269.16 |
| 2014-12-16 | $0.001037 | $0.001198 | $0.0009975 | $0.0009975 | $0.4077 | $2,184.84 |
| 2014-12-17 | $0.0009969 | $0.001292 | $0.0009612 | $0.001279 | $1.43 | $2,801.52 |
| 2014-12-18 | $0.001279 | $0.001295 | $0.001217 | $0.001246 | $0.0001936 | $2,728.17 |
| 2014-12-19 | $0.0009638 | $0.001274 | $0.0009587 | $0.001271 | $0.01405 | $2,784.59 |
| 2014-12-20 | $0.001270 | $0.001319 | $0.001264 | $0.001298 | $0.01305 | $2,843.62 |
| 2014-12-23 | $0.001326 | $0.001345 | $0.001323 | $0.001338 | $0.9368 | $2,931.16 |
| 2014-12-24 | $0.001338 | $0.001339 | $0.001317 | $0.001321 | $0.9250 | $2,894.10 |
| 2014-12-26 | $0.001329 | $0.001329 | $0.001318 | $0.001318 | $0.2879 | $2,887.27 |
| 2014-12-27 | $0.001317 | $0.001476 | $0.001317 | $0.001421 | $0.2812 | $3,113.14 |
| 2014-12-28 | $0.001423 | $0.001440 | $0.001423 | $0.001424 | $0.09529 | $3,119.80 |
| 2014-12-31 | $0.001405 | $0.001441 | $0.001402 | $0.001441 | $0.03845 | $3,155.83 |