PX PX
Xếp hạng #?
04:49:13 23/06/2018
PX (PX)
Không hoạt động
Lịch sử giá PX (PX) Tháng 09/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-09-01 | $0.00009368 | $0.0003368 | $0.00007857 | $0.0001201 | $714.02 | $5,452.31 |
| 2016-09-02 | $0.0001202 | $0.0001314 | $0.00009713 | $0.0001258 | $51.48 | $5,727.02 |
| 2016-09-03 | $0.0001202 | $0.0001203 | $0.0001012 | $0.0001023 | $18.88 | $4,671.27 |
| 2016-09-04 | $0.0001024 | $0.0001099 | $0.00009130 | $0.00009175 | $81.09 | $4,197.14 |
| 2016-09-05 | $0.00009180 | $0.0001092 | $0.00008664 | $0.00009233 | $27.08 | $4,234.22 |
| 2016-09-06 | $0.00009232 | $0.00009232 | $0.00007584 | $0.00008748 | $24.30 | $4,021.82 |
| 2016-09-07 | $0.00008750 | $0.00009542 | $0.00008008 | $0.00009014 | $12.13 | $4,153.57 |
| 2016-09-08 | $0.00009015 | $0.00009925 | $0.00007497 | $0.00007516 | $1.15 | $3,471.71 |
| 2016-09-09 | $0.00007516 | $0.0001182 | $0.00006823 | $0.00009966 | $95.33 | $4,614.84 |
| 2016-09-10 | $0.00009967 | $0.0001063 | $0.00006225 | $0.0001060 | $82.62 | $4,920.04 |
| 2016-09-11 | $0.0001060 | $0.0001060 | $0.00008407 | $0.00008494 | $1.74 | $3,953.40 |
| 2016-09-12 | $0.00008498 | $0.00008506 | $0.00005449 | $0.00005474 | $11.63 | $2,555.98 |
| 2016-09-13 | $0.00005474 | $0.00005501 | $0.00005462 | $0.00005483 | $4.99 | $2,565.14 |
| 2016-09-14 | $0.00005480 | $0.0001162 | $0.00005477 | $0.00009771 | $31.38 | $4,580.75 |
| 2016-09-15 | $0.00009769 | $0.0001343 | $0.00006072 | $0.00006072 | $12.29 | $2,854.10 |
| 2016-09-16 | $0.00006072 | $0.00009135 | $0.00005461 | $0.00006070 | $16.01 | $2,859.89 |
| 2016-09-17 | $0.00006072 | $0.00009707 | $0.00005447 | $0.00006060 | $15.15 | $2,861.49 |
| 2016-09-18 | $0.00006063 | $0.00008531 | $0.00005479 | $0.00005489 | $23.87 | $2,599.20 |
| 2016-09-19 | $0.00005489 | $0.00007921 | $0.00003652 | $0.00007920 | $13.68 | $3,760.02 |
| 2016-09-20 | $0.00007920 | $0.00007924 | $0.00004263 | $0.00005475 | $255.66 | $2,604.22 |
| 2016-09-21 | $0.00005432 | $0.00005432 | $0.00004767 | $0.00004777 | $1.32 | $2,277.29 |
| 2016-09-22 | $0.00004778 | $0.00004788 | $0.00003577 | $0.00003578 | $11.28 | $1,710.20 |
| 2016-09-23 | $0.00003577 | $0.00005429 | $0.00003575 | $0.00005426 | $9.32 | $2,599.56 |
| 2016-09-24 | $0.00005427 | $0.00009041 | $0.00003616 | $0.00003616 | $88.46 | $1,734.91 |
| 2016-09-25 | $0.00003616 | $0.00006637 | $0.00003615 | $0.00004206 | $0.3089 | $2,022.94 |
| 2016-09-26 | $0.00004206 | $0.00004248 | $0.00003030 | $0.00003040 | $9.21 | $1,466.77 |
| 2016-09-27 | $0.00003040 | $0.00004847 | $0.00002416 | $0.00002425 | $34.77 | $1,171.44 |
| 2016-09-28 | $0.00002425 | $0.00004236 | $0.00002418 | $0.00004234 | $0.4234 | $2,048.46 |
| 2016-09-29 | $0.00004235 | $0.00004855 | $0.00004234 | $0.00004846 | $0.2316 | $2,352.33 |
| 2016-09-30 | $0.00004846 | $0.00004846 | $0.00002423 | $0.00002439 | $0.06650 | $1,185.94 |