Psilocybin PSY
Xếp hạng #?
23:24:07 02/05/2018
Psilocybin (PSY)
Không hoạt động
Lịch sử giá Psilocybin (PSY) Tháng 05/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-05-01 | $0.003951 | $0.004260 | $0.003951 | $0.004222 | $1.31 | $0 |
| 2017-05-02 | $0.004220 | $0.004417 | $0.003953 | $0.004417 | $1.11 | $0 |
| 2017-05-03 | $0.004419 | $0.004478 | $0.004380 | $0.004470 | $0.06705 | $0 |
| 2017-05-04 | $0.004472 | $0.004524 | $0.003827 | $0.003936 | $0.9435 | $0 |
| 2017-05-05 | $0.003945 | $0.004142 | $0.003945 | $0.004110 | $0.4653 | $0 |
| 2017-05-06 | $0.004812 | $0.004812 | $0.003750 | $0.003821 | $0.5602 | $0 |
| 2017-05-07 | $0.003822 | $0.003835 | $0.003787 | $0.003787 | $0.1893 | $0 |
| 2017-05-09 | $0.004387 | $0.004432 | $0.004126 | $0.004248 | $1.84 | $0 |
| 2017-05-10 | $0.004251 | $0.004297 | $0.004160 | $0.004256 | $0.1811 | $0 |
| 2017-05-15 | $0.004219 | $0.004252 | $0.004093 | $0.004189 | $0.5864 | $0 |
| 2017-05-16 | $0.004182 | $0.004185 | $0.004078 | $0.004163 | $0.3747 | $0 |
| 2017-05-20 | $0.005217 | $0.005366 | $0.005021 | $0.005055 | $3.75 | $0 |
| 2017-05-21 | $0.005053 | $0.005158 | $0.004934 | $0.005008 | $3.51 | $0 |
| 2017-05-22 | $0.005521 | $0.005531 | $0.004976 | $0.005192 | $6.86 | $0 |
| 2017-05-23 | $0.005185 | $0.005581 | $0.005185 | $0.005517 | $7.29 | $0 |
| 2017-05-25 | $0.006245 | $0.006764 | $0.005501 | $0.005649 | $14.95 | $0 |
| 2017-05-26 | $0.005608 | $0.006799 | $0.005441 | $0.005909 | $1.30 | $0 |
| 2017-05-27 | $0.005928 | $0.006106 | $0.004995 | $0.005498 | $1.21 | $0 |
| 2017-05-29 | $0.005957 | $0.006158 | $0.005813 | $0.006029 | $0.2275 | $0 |
| 2017-05-30 | $0.006036 | $0.006145 | $0.005892 | $0.006113 | $0.2307 | $0 |
| 2017-05-31 | $0.006014 | $0.006083 | $0.006003 | $0.006055 | $0.3027 | $0 |