Psilocybin PSY
Xếp hạng #?
23:24:07 02/05/2018
Psilocybin (PSY)
Không hoạt động
Lịch sử giá Psilocybin (PSY) Tháng 03/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-03-01 | $0.002736 | $0.002737 | $0.002155 | $0.002213 | $3.09 | $0 |
| 2017-03-02 | $0.002217 | $0.002284 | $0.002120 | $0.002127 | $18.11 | $0 |
| 2017-03-03 | $0.002126 | $0.002177 | $0.002126 | $0.002151 | $17.74 | $0 |
| 2017-03-04 | $0.002464 | $0.002475 | $0.002464 | $0.002473 | $1.23 | $0 |
| 2017-03-05 | $0.002471 | $0.002493 | $0.002200 | $0.002205 | $2.01 | $0 |
| 2017-03-06 | $0.002205 | $0.002220 | $0.002200 | $0.002212 | $1.86 | $0 |
| 2017-03-07 | $0.002119 | $0.002119 | $0.002039 | $0.002043 | $2.68 | $0 |
| 2017-03-08 | $0.002043 | $0.002332 | $0.001929 | $0.001932 | $0.6481 | $0 |
| 2017-03-09 | $0.001933 | $0.002012 | $0.001917 | $0.002002 | $0.2002 | $0 |
| 2017-03-11 | $0.002257 | $0.002262 | $0.002224 | $0.002246 | $0.2246 | $0 |
| 2017-03-12 | $0.002247 | $0.003089 | $0.002027 | $0.002027 | $28.55 | $0 |
| 2017-03-13 | $0.002028 | $0.002076 | $0.002020 | $0.002070 | $1.03 | $0 |
| 2017-03-14 | $0.002070 | $0.002091 | $0.002051 | $0.002089 | $1.04 | $0 |
| 2017-03-15 | $0.002125 | $0.002137 | $0.002124 | $0.002137 | $3.21 | $0 |
| 2017-03-16 | $0.002140 | $0.002151 | $0.002077 | $0.002077 | $3.11 | $0 |
| 2017-03-17 | $0.001991 | $0.001994 | $0.001913 | $0.001914 | $0.1373 | $0 |
| 2017-03-18 | $0.001913 | $0.001938 | $0.001708 | $0.001745 | $0.1251 | $0 |
| 2017-03-20 | $0.001842 | $0.001848 | $0.001822 | $0.001834 | $0.5283 | $0 |
| 2017-03-21 | $0.001836 | $0.003342 | $0.001836 | $0.001961 | $54.36 | $0 |
| 2017-03-22 | $0.001961 | $0.002054 | $0.001803 | $0.002046 | $1.10 | $0 |
| 2017-03-23 | $0.002048 | $0.002062 | $0.001887 | $0.002025 | $1.75 | $0 |
| 2017-03-24 | $0.002025 | $0.002029 | $0.001691 | $0.001697 | $4.08 | $0 |
| 2017-03-25 | $0.001695 | $0.001795 | $0.001663 | $0.001790 | $0.2899 | $0 |
| 2017-03-26 | $0.001792 | $0.001792 | $0.001524 | $0.001537 | $9.88 | $0 |
| 2017-03-27 | $0.001546 | $0.001641 | $0.001545 | $0.001636 | $0.2722 | $0 |
| 2017-03-28 | $0.001747 | $0.001823 | $0.001737 | $0.001822 | $1.10 | $0 |
| 2017-03-29 | $0.001820 | $0.001836 | $0.001768 | $0.001808 | $0.4430 | $0 |