Psilocybin PSY
Xếp hạng #?
23:24:07 02/05/2018
Psilocybin (PSY)
Không hoạt động
Lịch sử giá Psilocybin (PSY) Tháng 06/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-06-01 | $0.006061 | $0.006477 | $0.006061 | $0.006346 | $0.3173 | $0 |
| 2017-06-02 | $0.005805 | $0.005942 | $0.005710 | $0.005942 | $16.94 | $0 |
| 2017-06-03 | $0.005940 | $0.005947 | $0.005834 | $0.005889 | $16.79 | $0 |
| 2017-06-04 | $0.006081 | $0.006084 | $0.005943 | $0.006039 | $6.67 | $0 |
| 2017-06-05 | $0.006040 | $0.006448 | $0.006040 | $0.006448 | $0.6487 | $0 |
| 2017-06-06 | $0.006468 | $0.006888 | $0.005503 | $0.005818 | $4.46 | $0 |
| 2017-06-07 | $0.005819 | $0.005834 | $0.005286 | $0.005381 | $40.96 | $0 |
| 2017-06-08 | $0.005408 | $0.006032 | $0.005264 | $0.006032 | $0.3016 | $0 |
| 2017-06-09 | $0.006023 | $0.006139 | $0.005998 | $0.006033 | $0.3017 | $0 |
| 2017-06-10 | $0.006042 | $0.006262 | $0.006035 | $0.006220 | $0.3110 | $0 |
| 2017-06-11 | $0.006216 | $0.006435 | $0.006150 | $0.006433 | $1.72 | $0 |
| 2017-06-12 | $0.006425 | $0.006444 | $0.005815 | $0.005986 | $0.5986 | $0 |
| 2017-06-13 | $0.005935 | $0.005937 | $0.005745 | $0.005853 | $0.6958 | $0 |
| 2017-06-14 | $0.005849 | $0.005978 | $0.005146 | $0.005382 | $102.80 | $0 |
| 2017-06-15 | $0.005382 | $0.005485 | $0.004661 | $0.005247 | $0.8423 | $0 |
| 2017-06-16 | $0.004896 | $0.004896 | $0.004896 | $0.004896 | $0.6239 | $0 |
| 2017-06-17 | $0.004896 | $0.004896 | $0.004896 | $0.004896 | $0.6239 | $0 |
| 2017-06-20 | $0.005471 | $0.005471 | $0.005471 | $0.005471 | $0.7207 | $0 |
| 2017-06-21 | $0.005471 | $0.005471 | $0.005471 | $0.005471 | $0.7207 | $0 |
| 2017-06-23 | $0.006378 | $0.006423 | $0.006312 | $0.006323 | $0.2972 | $0 |
| 2017-06-24 | $0.006322 | $0.006392 | $0.004947 | $0.005014 | $12.50 | $0 |
| 2017-06-25 | $0.005003 | $0.005129 | $0.004867 | $0.004902 | $10.28 | $0 |
| 2017-06-26 | $0.005957 | $0.006011 | $0.005446 | $0.005725 | $0.4874 | $0 |
| 2017-06-27 | $0.005725 | $0.005801 | $0.005603 | $0.005603 | $0.2384 | $0 |
| 2017-06-30 | $0.005937 | $0.005964 | $0.005741 | $0.005764 | $0.8437 | $0 |