PseudoCash PSEUD
Xếp hạng #?
00:14:12 17/05/2016
PseudoCash (PSEUD)
Không hoạt động
Lịch sử giá PseudoCash (PSEUD) Tháng 11/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-11-03 | $0.001113 | $0.001254 | $0.001095 | $0.001203 | $5.05 | $2,635.81 |
| 2015-11-04 | $0.001210 | $0.001237 | $0.0005099 | $0.0005479 | $0.2809 | $1,200.06 |
| 2015-11-05 | $0.0005515 | $0.0005997 | $0.0005019 | $0.0005281 | $0.003106 | $1,156.59 |
| 2015-11-06 | $0.0007604 | $0.0008946 | $0.0007116 | $0.0008412 | $12.11 | $1,842.38 |
| 2015-11-07 | $0.0008426 | $0.0008788 | $0.0008380 | $0.0008644 | $0.0006229 | $1,893.13 |
| 2015-11-09 | $0.0008655 | $0.0008723 | $0.0008650 | $0.0008694 | $4.72 | $1,904.29 |
| 2015-11-10 | $0.0008670 | $0.0008696 | $0.0007699 | $0.0007826 | $4.25 | $1,714.03 |
| 2015-11-11 | $0.0007508 | $0.0007619 | $0.0007491 | $0.0007619 | $0.07784 | $1,668.82 |
| 2015-11-12 | $0.0007622 | $0.0008454 | $0.0007622 | $0.0008163 | $0.08339 | $1,787.79 |
| 2015-11-13 | $0.0004794 | $0.0006401 | $0.0004514 | $0.0006355 | $0.8192 | $1,391.91 |
| 2015-11-14 | $0.0006365 | $0.0006392 | $0.0006236 | $0.0006283 | $0.7799 | $1,376.22 |
| 2015-11-15 | $0.0006377 | $0.0006467 | $0.0006323 | $0.0006373 | $0.1294 | $1,395.74 |
| 2015-11-16 | $0.0006371 | $0.0006400 | $0.0006287 | $0.0006383 | $0.1296 | $1,398.08 |
| 2015-11-18 | $0.0006651 | $0.0006697 | $0.0006619 | $0.0006653 | $1.26 | $1,457.20 |
| 2015-11-19 | $0.0006658 | $0.0006673 | $0.0004684 | $0.0004695 | $0.03521 | $1,028.35 |
| 2015-11-20 | $0.0004697 | $0.0004701 | $0.0004496 | $0.0004602 | $0.03451 | $1,007.95 |
| 2015-11-21 | $0.0004561 | $0.0004660 | $0.0004561 | $0.0004638 | $0.001594 | $1,015.91 |
| 2015-11-22 | $0.0004642 | $0.0008106 | $0.0004628 | $0.0008106 | $1.54 | $1,775.31 |
| 2015-11-23 | $0.0008113 | $0.0008238 | $0.0004820 | $0.0004845 | $7.24 | $1,061.18 |
| 2015-11-24 | $0.0004846 | $0.001126 | $0.0004772 | $0.001120 | $26.10 | $2,453.36 |
| 2015-11-25 | $0.001120 | $0.001298 | $0.0007799 | $0.0007947 | $1.78 | $1,740.58 |
| 2015-11-26 | $0.0007943 | $0.001498 | $0.0007943 | $0.0008523 | $4.39 | $1,866.82 |
| 2015-11-27 | $0.0008464 | $0.0008726 | $0.0008349 | $0.0008592 | $2.11 | $1,881.94 |
| 2015-11-29 | $0.0003302 | $0.0003385 | $0.0003299 | $0.0003380 | $19.41 | $740.28 |
| 2015-11-30 | $0.0003379 | $0.0003480 | $0.0003370 | $0.0003408 | $19.57 | $746.41 |