Psilocybin PSY
Xếp hạng #?
23:24:07 02/05/2018
Psilocybin (PSY)
Không hoạt động
Lịch sử giá Psilocybin (PSY) Tháng 02/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-02-01 | $0.001737 | $0.001783 | $0.001538 | $0.001622 | $12.45 | $0 |
| 2017-02-02 | $0.001622 | $0.001632 | $0.001213 | $0.001255 | $9.51 | $0 |
| 2017-02-03 | $0.001254 | $0.001535 | $0.001251 | $0.001535 | $4.96 | $0 |
| 2017-02-04 | $0.001537 | $0.001541 | $0.001303 | $0.001324 | $2.07 | $0 |
| 2017-02-05 | $0.001325 | $0.001732 | $0.001309 | $0.001315 | $4.29 | $0 |
| 2017-02-06 | $0.001316 | $0.001442 | $0.001294 | $0.001298 | $11.03 | $0 |
| 2017-02-07 | $0.001300 | $0.001359 | $0.001300 | $0.001359 | $0.9926 | $0 |
| 2017-02-08 | $0.001360 | $0.002409 | $0.001329 | $0.001605 | $311.42 | $0 |
| 2017-02-09 | $0.001608 | $0.005358 | $0.0006348 | $0.004475 | $13,968.10 | $0 |
| 2017-02-10 | $0.004371 | $0.004371 | $0.002242 | $0.002304 | $84.16 | $0 |
| 2017-02-11 | $0.002304 | $0.002305 | $0.002018 | $0.002019 | $3.50 | $0 |
| 2017-02-12 | $0.002017 | $0.002579 | $0.002004 | $0.002578 | $81.77 | $0 |
| 2017-02-13 | $0.002577 | $0.003006 | $0.002574 | $0.002833 | $57.48 | $0 |
| 2017-02-14 | $0.002836 | $0.002838 | $0.002111 | $0.002150 | $1.02 | $0 |
| 2017-02-15 | $0.002153 | $0.002157 | $0.001491 | $0.001491 | $49.90 | $0 |
| 2017-02-16 | $0.001491 | $0.001529 | $0.001491 | $0.001524 | $34.95 | $0 |
| 2017-02-17 | $0.002094 | $0.002103 | $0.002092 | $0.002092 | $0.6178 | $0 |
| 2017-02-18 | $0.002098 | $0.002625 | $0.001550 | $0.001561 | $13.89 | $0 |
| 2017-02-19 | $0.001561 | $0.001564 | $0.001544 | $0.001551 | $4.63 | $0 |
| 2017-02-20 | $0.001552 | $0.002543 | $0.001293 | $0.001318 | $66.81 | $0 |
| 2017-02-21 | $0.001317 | $0.004343 | $0.001314 | $0.002130 | $600.18 | $0 |
| 2017-02-22 | $0.002129 | $0.004391 | $0.002100 | $0.002648 | $555.99 | $0 |
| 2017-02-23 | $0.002648 | $0.002740 | $0.002647 | $0.002683 | $1.26 | $0 |
| 2017-02-24 | $0.002697 | $0.002749 | $0.002592 | $0.002711 | $3.05 | $0 |
| 2017-02-25 | $0.002704 | $0.002714 | $0.002003 | $0.002619 | $6.56 | $0 |
| 2017-02-26 | $0.002620 | $0.002622 | $0.002023 | $0.002086 | $1.17 | $0 |
| 2017-02-27 | $0.002083 | $0.002707 | $0.002082 | $0.002702 | $3.10 | $0 |
| 2017-02-28 | $0.002704 | $0.002733 | $0.002683 | $0.002698 | $3.09 | $0 |