Psilocybin PSY
Xếp hạng #?
23:24:07 02/05/2018
Psilocybin (PSY)
Không hoạt động
Lịch sử giá Psilocybin (PSY) Tháng 04/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-04-01 | $0.001909 | $0.001943 | $0.001889 | $0.001923 | $0.3146 | $0 |
| 2017-04-02 | $0.001923 | $0.001924 | $0.001914 | $0.001924 | $0.3147 | $0 |
| 2017-04-03 | $0.001829 | $0.002200 | $0.001827 | $0.002185 | $1.75 | $0 |
| 2017-04-04 | $0.002188 | $0.002278 | $0.002163 | $0.002278 | $25.54 | $0 |
| 2017-04-05 | $0.002280 | $0.002307 | $0.002238 | $0.002306 | $0.7645 | $0 |
| 2017-04-06 | $0.002308 | $0.002369 | $0.001937 | $0.001987 | $0.2013 | $0 |
| 2017-04-07 | $0.001981 | $0.001983 | $0.001955 | $0.001974 | $0.1991 | $0 |
| 2017-04-11 | $0.001846 | $0.001873 | $0.001844 | $0.001868 | $12.14 | $0 |
| 2017-04-12 | $0.001867 | $0.001871 | $0.001856 | $0.001856 | $12.06 | $0 |
| 2017-04-13 | $0.002241 | $0.002244 | $0.002186 | $0.002210 | $3.31 | $0 |
| 2017-04-14 | $0.002212 | $0.002526 | $0.002192 | $0.002510 | $2.11 | $0 |
| 2017-04-15 | $0.002510 | $0.003291 | $0.002345 | $0.002345 | $40.55 | $0 |
| 2017-04-16 | $0.002345 | $0.004666 | $0.002345 | $0.004649 | $227.55 | $0 |
| 2017-04-17 | $0.004650 | $0.004651 | $0.002987 | $0.003809 | $48.09 | $0 |
| 2017-04-18 | $0.003808 | $0.003866 | $0.003010 | $0.003017 | $2.36 | $0 |
| 2017-04-19 | $0.003018 | $0.003027 | $0.003005 | $0.003007 | $0.5168 | $0 |
| 2017-04-20 | $0.003057 | $0.003078 | $0.002919 | $0.002962 | $16.34 | $0 |
| 2017-04-21 | $0.002963 | $0.002979 | $0.002932 | $0.002933 | $1.38 | $0 |
| 2017-04-23 | $0.002976 | $0.002977 | $0.002914 | $0.002921 | $16.83 | $0 |
| 2017-04-24 | $0.002927 | $0.003040 | $0.002927 | $0.003038 | $0.5547 | $0 |
| 2017-04-25 | $0.003039 | $0.003370 | $0.003039 | $0.003050 | $6.33 | $0 |
| 2017-04-26 | $0.003051 | $0.003121 | $0.003051 | $0.003081 | $0.3453 | $0 |
| 2017-04-29 | $0.003219 | $0.003219 | $0.003211 | $0.003212 | $4.04 | $0 |
| 2017-04-30 | $0.003212 | $0.003936 | $0.003195 | $0.003936 | $3.33 | $0 |