Psilocybin PSY
Xếp hạng #?
23:24:07 02/05/2018
Psilocybin (PSY)
Không hoạt động
Lịch sử giá Psilocybin (PSY) Tháng 09/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-09-01 | $0.01227 | $0.01284 | $0.01215 | $0.01284 | $3.50 | $0 |
| 2017-09-02 | $0.01285 | $0.01669 | $0.01218 | $0.01249 | $11.18 | $0 |
| 2017-09-03 | $0.01250 | $0.01281 | $0.01188 | $0.01233 | $2.81 | $0 |
| 2017-09-04 | $0.01233 | $0.01234 | $0.01125 | $0.01161 | $4.93 | $0 |
| 2017-09-05 | $0.01167 | $0.01219 | $0.01099 | $0.01196 | $69.22 | $0 |
| 2017-09-06 | $0.01198 | $0.01307 | $0.01197 | $0.01253 | $0.001387 | $0 |
| 2017-09-07 | $0.01251 | $0.01251 | $0.01219 | $0.01220 | $0.001351 | $0 |
| 2017-09-08 | $0.01170 | $0.01178 | $0.01123 | $0.01171 | $0.4324 | $0 |
| 2017-09-09 | $0.01173 | $0.01195 | $0.01140 | $0.01177 | $4.71 | $0 |
| 2017-09-10 | $0.01174 | $0.01178 | $0.01097 | $0.01167 | $76.14 | $0 |
| 2017-09-11 | $0.01165 | $0.01199 | $0.01133 | $0.01149 | $0.9292 | $0 |
| 2017-09-13 | $0.01342 | $0.01383 | $0.01308 | $0.01353 | $28.18 | $0 |
| 2017-09-14 | $0.01353 | $0.01371 | $0.009485 | $0.01133 | $62.46 | $0 |
| 2017-09-15 | $0.01142 | $0.01221 | $0.01065 | $0.01069 | $40.29 | $0 |
| 2017-09-21 | $0.01020 | $0.01026 | $0.009435 | $0.009534 | $3.82 | $0 |
| 2017-09-22 | $0.009523 | $0.009890 | $0.009487 | $0.009492 | $3.80 | $0 |
| 2017-09-24 | $0.009951 | $0.01006 | $0.009788 | $0.009889 | $0.9889 | $0 |
| 2017-09-25 | $0.009879 | $0.01076 | $0.009875 | $0.01066 | $3.96 | $0 |
| 2017-09-26 | $0.01066 | $0.01330 | $0.01047 | $0.01065 | $3.76 | $0 |
| 2017-09-27 | $0.01062 | $0.01121 | $0.01062 | $0.01117 | $2.90 | $0 |
| 2017-09-28 | $0.01150 | $0.01164 | $0.01138 | $0.01163 | $36.56 | $0 |
| 2017-09-29 | $0.01162 | $0.01250 | $0.01121 | $0.01231 | $1.23 | $0 |
| 2017-09-30 | $0.01231 | $0.01262 | $0.01152 | $0.01168 | $5.25 | $0 |