PseudoCash PSEUD
Xếp hạng #?
00:14:12 17/05/2016
PseudoCash (PSEUD)
Không hoạt động
Lịch sử giá PseudoCash (PSEUD) Tháng 12/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-12-01 | $0.0003599 | $0.0007026 | $0.0003599 | $0.0006994 | $12.56 | $1,531.86 |
| 2015-12-02 | $0.0006996 | $0.0006996 | $0.0006745 | $0.0006931 | $0.001351 | $1,518.00 |
| 2015-12-03 | $0.0006499 | $0.0006517 | $0.0003744 | $0.0003756 | $0.07133 | $822.59 |
| 2015-12-04 | $0.0003755 | $0.0003781 | $0.0003700 | $0.0003754 | $0.02863 | $822.14 |
| 2015-12-06 | $0.0005616 | $0.0005707 | $0.0005535 | $0.0005600 | $0.2184 | $1,226.62 |
| 2015-12-07 | $0.0005560 | $0.0005678 | $0.0005511 | $0.0005664 | $0.2209 | $1,240.64 |
| 2015-12-09 | $0.0004369 | $0.0004384 | $0.0004225 | $0.0004339 | $0.04995 | $950.44 |
| 2015-12-10 | $0.0004343 | $0.0007508 | $0.0002125 | $0.0007439 | $6.58 | $1,629.41 |
| 2015-12-11 | $0.0007437 | $0.0007481 | $0.0007434 | $0.0007479 | $6.61 | $1,637.99 |
| 2015-12-15 | $0.0008186 | $0.0008317 | $0.0008123 | $0.0008307 | $0.04492 | $1,819.53 |
| 2015-12-16 | $0.0008329 | $0.0008329 | $0.0007945 | $0.0008215 | $0.0002740 | $1,799.31 |
| 2015-12-17 | $0.0002369 | $0.0005174 | $0.0002368 | $0.0005156 | $0.6725 | $1,129.36 |
| 2015-12-18 | $0.0005154 | $0.0005288 | $0.0005141 | $0.0005286 | $0.5247 | $1,157.71 |
| 2015-12-19 | $0.0005285 | $0.0005308 | $0.0005269 | $0.0005298 | $0.5259 | $1,160.37 |
| 2015-12-20 | $0.0005247 | $0.0005263 | $0.0002345 | $0.0004999 | $1.87 | $1,094.83 |
| 2015-12-21 | $0.0005002 | $0.0008198 | $0.0002352 | $0.0007455 | $3.48 | $1,632.91 |
| 2015-12-22 | $0.0007457 | $0.0008336 | $0.0002395 | $0.0002405 | $1.12 | $526.76 |
| 2015-12-23 | $0.0002401 | $0.0007824 | $0.0002401 | $0.0007781 | $1.03 | $1,704.25 |
| 2015-12-24 | $0.0007786 | $0.0008069 | $0.0002497 | $0.0008010 | $1.76 | $1,754.32 |
| 2015-12-25 | $0.0008008 | $0.0008112 | $0.0008002 | $0.0008063 | $0.5931 | $1,765.93 |
| 2015-12-26 | $0.0008065 | $0.0008098 | $0.0002800 | $0.0002883 | $1.57 | $631.51 |
| 2015-12-27 | $0.0002879 | $0.0002968 | $0.0002821 | $0.0002956 | $0.04247 | $647.33 |
| 2015-12-28 | $0.0002960 | $0.0005448 | $0.0002960 | $0.0003168 | $0.4433 | $693.77 |
| 2015-12-29 | $0.0003167 | $0.0005299 | $0.0003160 | $0.0003848 | $1.50 | $842.77 |
| 2015-12-30 | $0.0003854 | $0.0005345 | $0.0003757 | $0.0003837 | $0.3661 | $840.46 |
| 2015-12-31 | $0.0003840 | $0.0005368 | $0.0003769 | $0.0005339 | $0.3719 | $1,169.29 |