Psilocybin PSY
Xếp hạng #?
23:24:07 02/05/2018
Psilocybin (PSY)
Không hoạt động
Lịch sử giá Psilocybin (PSY) Tháng 08/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-08-04 | $0.008648 | $0.01034 | $0.008608 | $0.01030 | $20.64 | $0 |
| 2017-08-05 | $0.01028 | $0.01148 | $0.009086 | $0.009470 | $1.20 | $0 |
| 2017-08-06 | $0.009472 | $0.01001 | $0.009302 | $0.009908 | $2.26 | $0 |
| 2017-08-07 | $0.009886 | $0.01191 | $0.009800 | $0.01186 | $16.36 | $0 |
| 2017-08-08 | $0.01187 | $0.01219 | $0.01172 | $0.01201 | $1.38 | $0 |
| 2017-08-09 | $0.009975 | $0.01176 | $0.009506 | $0.01167 | $84.43 | $0 |
| 2017-08-10 | $0.01167 | $0.01202 | $0.01158 | $0.01192 | $16.45 | $0 |
| 2017-08-11 | $0.01192 | $0.01292 | $0.01187 | $0.01275 | $0.4993 | $0 |
| 2017-08-12 | $0.01274 | $0.01333 | $0.01046 | $0.01084 | $77.72 | $0 |
| 2017-08-13 | $0.01083 | $0.01497 | $0.01083 | $0.01474 | $0.4067 | $0 |
| 2017-08-14 | $0.01474 | $0.01562 | $0.01445 | $0.01533 | $0.4232 | $0 |
| 2017-08-15 | $0.01545 | $0.01555 | $0.01387 | $0.01490 | $0.8314 | $0 |
| 2017-08-16 | $0.01491 | $0.01507 | $0.01418 | $0.01460 | $0.8147 | $0 |
| 2017-08-17 | $0.01263 | $0.01300 | $0.01216 | $0.01245 | $1.82 | $0 |
| 2017-08-18 | $0.01241 | $0.01495 | $0.01203 | $0.01468 | $0.7340 | $0 |
| 2017-08-19 | $0.01467 | $0.01494 | $0.01154 | $0.01212 | $0.4424 | $0 |
| 2017-08-20 | $0.01206 | $0.01474 | $0.01178 | $0.01446 | $0.4076 | $0 |
| 2017-08-21 | $0.01440 | $0.01451 | $0.01409 | $0.01429 | $0.4028 | $0 |
| 2017-08-23 | $0.01205 | $0.01248 | $0.01196 | $0.01213 | $1.02 | $0 |
| 2017-08-24 | $0.01214 | $0.01235 | $0.01204 | $0.01227 | $0.6137 | $0 |
| 2017-08-26 | $0.01262 | $0.01272 | $0.01247 | $0.01269 | $2.89 | $0 |
| 2017-08-27 | $0.01268 | $0.01524 | $0.01261 | $0.01513 | $1.30 | $0 |
| 2017-08-28 | $0.01511 | $0.01511 | $0.01461 | $0.01503 | $1.30 | $0 |
| 2017-08-31 | $0.01227 | $0.01234 | $0.01223 | $0.01227 | $29.03 | $0 |