Psilocybin PSY
Xếp hạng #?
23:24:07 02/05/2018
Psilocybin (PSY)
Không hoạt động
Lịch sử giá Psilocybin (PSY) Tháng 01/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-01-01 | $0.02978 | $0.02980 | $0.02724 | $0.02849 | $5.31 | $0 |
| 2018-01-02 | $0.02849 | $0.02939 | $0.01995 | $0.02055 | $270.17 | $0 |
| 2018-01-03 | $0.02047 | $0.02134 | $0.02025 | $0.02059 | $30.78 | $0 |
| 2018-01-04 | $0.03108 | $0.03127 | $0.03107 | $0.03127 | $1.87 | $0 |
| 2018-01-05 | $0.03127 | $0.03526 | $0.03076 | $0.03520 | $2.11 | $0 |
| 2018-01-06 | $0.02372 | $0.02486 | $0.02372 | $0.02479 | $3.37 | $0 |
| 2018-01-07 | $0.02477 | $0.03452 | $0.02288 | $0.03408 | $62.28 | $0 |
| 2018-01-08 | $0.03404 | $0.04935 | $0.02977 | $0.04878 | $887.19 | $0 |
| 2018-01-09 | $0.04864 | $0.04964 | $0.04578 | $0.04667 | $29.53 | $0 |
| 2018-01-10 | $0.04673 | $0.04825 | $0.04422 | $0.04784 | $26.63 | $0 |
| 2018-01-11 | $0.04779 | $0.04797 | $0.04174 | $0.04531 | $4.70 | $0 |
| 2018-01-13 | $0.04811 | $0.04937 | $0.04792 | $0.04851 | $14.30 | $0 |
| 2018-01-14 | $0.04854 | $0.04881 | $0.04275 | $0.04661 | $54.58 | $0 |
| 2018-01-15 | $0.04627 | $0.04868 | $0.04381 | $0.04613 | $5.90 | $0 |
| 2018-01-16 | $0.04619 | $0.04619 | $0.03432 | $0.03880 | $10.84 | $0 |
| 2018-01-17 | $0.03861 | $0.03959 | $0.02960 | $0.03040 | $39.04 | $0 |
| 2018-01-18 | $0.03542 | $0.04116 | $0.02996 | $0.03875 | $33.58 | $0 |
| 2018-01-19 | $0.03834 | $0.04086 | $0.03750 | $0.03895 | $1.17 | $0 |
| 2018-01-20 | $0.03937 | $0.04422 | $0.03232 | $0.04339 | $14.31 | $0 |
| 2018-01-21 | $0.04349 | $0.04349 | $0.03811 | $0.03893 | $11.68 | $0 |
| 2018-01-22 | $0.03947 | $0.04052 | $0.03847 | $0.04016 | $12.04 | $0 |
| 2018-01-23 | $0.03811 | $0.03867 | $0.03688 | $0.03688 | $2.77 | $0 |
| 2018-01-24 | $0.03686 | $0.03894 | $0.03584 | $0.03817 | $2.86 | $0 |
| 2018-01-25 | $0.03880 | $0.03997 | $0.03822 | $0.03917 | $11.11 | $0 |
| 2018-01-26 | $0.03906 | $0.04066 | $0.02989 | $0.03084 | $16.95 | $0 |
| 2018-01-27 | $0.03082 | $0.03896 | $0.03015 | $0.03817 | $5.16 | $0 |
| 2018-01-28 | $0.03836 | $0.04012 | $0.03824 | $0.03899 | $1.36 | $0 |
| 2018-01-30 | $0.03699 | $0.03713 | $0.02772 | $0.02780 | $7.83 | $0 |
| 2018-01-31 | $0.02785 | $0.03456 | $0.02706 | $0.03409 | $205.20 | $0 |