Pundi X PXS
Xếp hạng #?
09:58:36 03/02/2021
Pundi X (PXS)
Không hoạt động
Lịch sử giá Pundi X (PXS) 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 | $1.76 | $1.87 | $1.46 | $1.47 | $4,301,860 | $0 |
| 2018-03-02 | $1.49 | $1.56 | $1.37 | $1.43 | $712,402 | $0 |
| 2018-03-03 | $1.44 | $1.50 | $1.30 | $1.37 | $2,123,530 | $0 |
| 2018-03-04 | $1.37 | $1.39 | $1.29 | $1.30 | $3,450,090 | $0 |
| 2018-03-05 | $1.31 | $1.31 | $1.08 | $1.28 | $1,824,990 | $0 |
| 2018-03-06 | $1.28 | $1.37 | $1.24 | $1.30 | $2,149,660 | $0 |
| 2018-03-07 | $1.29 | $1.30 | $1.08 | $1.11 | $1,582,090 | $0 |
| 2018-03-08 | $1.11 | $1.13 | $0.8545 | $0.9052 | $609,378 | $0 |
| 2018-03-09 | $0.9023 | $0.9753 | $0.8364 | $0.9738 | $685,396 | $0 |
| 2018-03-10 | $0.9738 | $1.01 | $0.9117 | $0.9211 | $3,329,530 | $0 |
| 2018-03-11 | $0.9141 | $0.9282 | $0.8075 | $0.9099 | $1,633,550 | $0 |
| 2018-03-12 | $0.9051 | $0.9235 | $0.7195 | $0.8164 | $3,020,660 | $0 |
| 2018-03-13 | $0.7995 | $0.8597 | $0.7232 | $0.8237 | $1,016,250 | $0 |
| 2018-03-14 | $0.8328 | $1.00 | $0.6620 | $0.6869 | $1,428,050 | $0 |
| 2018-03-15 | $0.6928 | $0.7140 | $0.6357 | $0.6707 | $1,317,810 | $43,915,545 |
| 2018-03-16 | $0.6763 | $0.6804 | $0.6029 | $0.6038 | $105,891 | $39,532,895 |
| 2018-03-17 | $0.6032 | $0.7069 | $0.5982 | $0.6023 | $272,978 | $39,434,553 |
| 2018-03-18 | $0.5990 | $0.6675 | $0.5122 | $0.6513 | $175,453 | $42,644,166 |
| 2018-03-19 | $0.6501 | $1.19 | $0.6263 | $1.15 | $279,658 | $75,366,103 |
| 2018-03-20 | $1.15 | $1.21 | $1.02 | $1.14 | $303,570 | $74,480,236 |
| 2018-03-21 | $1.14 | $1.26 | $1.14 | $1.24 | $307,893 | $49,319,563 |
| 2018-03-22 | $1.25 | $1.26 | $1.22 | $1.25 | $267,466 | $49,431,672 |
| 2018-03-23 | $1.25 | $1.25 | $1.22 | $1.24 | $270,631 | $48,959,071 |
| 2018-03-24 | $1.24 | $1.41 | $1.23 | $1.41 | $167,255 | $55,674,905 |
| 2018-03-25 | $1.41 | $1.41 | $1.40 | $1.40 | $171,419 | $55,388,889 |
| 2018-03-26 | $1.40 | $1.41 | $1.39 | $1.40 | $171,657 | $55,634,498 |
| 2018-03-27 | $1.41 | $1.42 | $1.40 | $1.41 | $169,856 | $55,982,709 |