Psilocybin PSY
Xếp hạng #?
23:24:07 02/05/2018
Psilocybin (PSY)
Không hoạt động
Lịch sử giá Psilocybin (PSY) Tháng 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-01 | $0.02592 | $0.03315 | $0.02422 | $0.03233 | $2.03 | $0 |
| 2018-04-02 | $0.03249 | $0.03379 | $0.03228 | $0.03353 | $2.11 | $0 |
| 2018-04-03 | $0.03355 | $0.03537 | $0.03345 | $0.03512 | $2.21 | $0 |
| 2018-04-05 | $0.03192 | $0.03210 | $0.03190 | $0.03201 | $0.6817 | $0 |
| 2018-04-06 | $0.03185 | $0.03218 | $0.03067 | $0.03108 | $0.6619 | $0 |
| 2018-04-07 | $0.03112 | $0.03238 | $0.03107 | $0.03213 | $0.6841 | $0 |
| 2018-04-08 | $0.02706 | $0.02707 | $0.02661 | $0.02679 | $3.17 | $0 |
| 2018-04-09 | $0.02684 | $0.02739 | $0.02528 | $0.02580 | $3.05 | $0 |
| 2018-04-10 | $0.02582 | $0.02591 | $0.02542 | $0.02581 | $3.05 | $0 |
| 2018-04-11 | $0.03200 | $0.03238 | $0.03197 | $0.03238 | $0.7311 | $0 |
| 2018-04-12 | $0.03230 | $0.03696 | $0.03145 | $0.03677 | $0.8303 | $0 |
| 2018-04-13 | $0.03682 | $0.03821 | $0.03615 | $0.03658 | $0.8259 | $0 |
| 2018-04-15 | $0.03080 | $0.03189 | $0.03077 | $0.03181 | $0.9543 | $0 |
| 2018-04-16 | $0.03180 | $0.03197 | $0.03017 | $0.03065 | $0.9196 | $0 |
| 2018-04-17 | $0.03067 | $0.03070 | $0.03005 | $0.03006 | $0.7896 | $0 |
| 2018-04-18 | $0.03008 | $0.03123 | $0.02995 | $0.03100 | $6.84 | $0 |
| 2018-04-19 | $0.03102 | $0.03131 | $0.02438 | $0.03041 | $41.22 | $0 |
| 2018-04-20 | $0.03043 | $0.03283 | $0.03031 | $0.03253 | $5.66 | $0 |
| 2018-04-21 | $0.03254 | $0.03263 | $0.02945 | $0.03036 | $17.67 | $0 |
| 2018-04-22 | $0.03036 | $0.03081 | $0.02994 | $0.03018 | $0.8951 | $0 |
| 2018-04-23 | $0.03012 | $0.03068 | $0.03009 | $0.03059 | $0.9072 | $0 |
| 2018-04-24 | $0.03061 | $0.03177 | $0.03060 | $0.03165 | $0.9387 | $0 |
| 2018-04-26 | $0.03274 | $0.03452 | $0.03272 | $0.03444 | $10.27 | $0 |
| 2018-04-27 | $0.03449 | $0.03524 | $0.03364 | $0.03364 | $17.63 | $0 |
| 2018-04-28 | $0.03352 | $0.03545 | $0.03344 | $0.03521 | $18.46 | $0 |
| 2018-04-29 | $0.02856 | $0.02856 | $0.02792 | $0.02801 | $3.23 | $0 |