Psilocybin PSY
Xếp hạng #?
23:24:07 02/05/2018
Psilocybin (PSY)
Không hoạt động
Lịch sử giá Psilocybin (PSY) Tháng 03/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-03-01 | $0.07186 | $0.07439 | $0.04159 | $0.07127 | $1,263.65 | $0 |
| 2018-03-02 | $0.07109 | $0.07252 | $0.04503 | $0.06907 | $14.73 | $0 |
| 2018-03-03 | $0.06898 | $0.06951 | $0.04515 | $0.05008 | $56.34 | $0 |
| 2018-03-04 | $0.04999 | $0.05189 | $0.04850 | $0.05189 | $8.44 | $0 |
| 2018-03-05 | $0.05185 | $0.05264 | $0.05150 | $0.05250 | $8.54 | $0 |
| 2018-03-06 | $0.04803 | $0.04865 | $0.04782 | $0.04830 | $1.33 | $0 |
| 2018-03-07 | $0.04824 | $0.04896 | $0.04250 | $0.04389 | $1.21 | $0 |
| 2018-03-08 | $0.04305 | $0.04431 | $0.03979 | $0.04106 | $4.75 | $0 |
| 2018-03-09 | $0.04080 | $0.04553 | $0.03682 | $0.04054 | $18.62 | $0 |
| 2018-03-10 | $0.04056 | $0.04154 | $0.03822 | $0.03867 | $9.11 | $0 |
| 2018-03-11 | $0.03846 | $0.04270 | $0.03766 | $0.04203 | $2,323.29 | $0 |
| 2018-03-12 | $0.04190 | $0.07157 | $0.04010 | $0.04159 | $142.35 | $0 |
| 2018-03-13 | $0.04135 | $0.04315 | $0.04038 | $0.04171 | $4.19 | $0 |
| 2018-03-14 | $0.05954 | $0.05969 | $0.03910 | $0.05247 | $56.20 | $0 |
| 2018-03-15 | $0.05244 | $0.05277 | $0.03874 | $0.03918 | $0.9794 | $0 |
| 2018-03-16 | $0.03916 | $0.04067 | $0.03769 | $0.04051 | $1.01 | $0 |
| 2018-03-18 | $0.04028 | $0.04371 | $0.03847 | $0.04326 | $1.64 | $0 |
| 2018-03-19 | $0.04308 | $0.04436 | $0.04282 | $0.04342 | $1.65 | $0 |
| 2018-03-22 | $0.03810 | $0.03838 | $0.03759 | $0.03820 | $34.89 | $0 |
| 2018-03-23 | $0.03820 | $0.04216 | $0.03650 | $0.04216 | $1.23 | $0 |
| 2018-03-24 | $0.04278 | $0.04317 | $0.03823 | $0.04138 | $1.21 | $0 |
| 2018-03-25 | $0.04081 | $0.04137 | $0.04021 | $0.04088 | $1.19 | $0 |
| 2018-03-26 | $0.03840 | $0.03899 | $0.03722 | $0.03878 | $5.10 | $0 |
| 2018-03-27 | $0.03872 | $0.03885 | $0.03678 | $0.03692 | $1.74 | $0 |
| 2018-03-28 | $0.03691 | $0.03839 | $0.03670 | $0.03760 | $0.8336 | $0 |
| 2018-03-29 | $0.03764 | $0.03770 | $0.02792 | $0.02876 | $0.7219 | $0 |
| 2018-03-30 | $0.02869 | $0.03312 | $0.02674 | $0.03240 | $13.94 | $0 |
| 2018-03-31 | $0.03241 | $0.03359 | $0.02550 | $0.02592 | $23.88 | $0 |