PX PX
Xếp hạng #?
04:49:13 23/06/2018
PX (PX)
Không hoạt động
Lịch sử giá PX (PX) Tháng 12/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-12-01 | $0.00001491 | $0.00001517 | $0.00001491 | $0.00001514 | $3.08 | $839.13 |
| 2016-12-02 | $0.00001515 | $0.00001556 | $0.00001515 | $0.00001555 | $3.25 | $863.56 |
| 2016-12-03 | $0.00001556 | $0.00001556 | $0.000007680 | $0.000007711 | $11.82 | $429.05 |
| 2016-12-04 | $0.000007712 | $0.00001547 | $0.000007707 | $0.00001547 | $4.06 | $862.76 |
| 2016-12-05 | $0.00001548 | $0.00001548 | $0.00001503 | $0.00001517 | $0.08495 | $847.49 |
| 2016-12-06 | $0.00001517 | $0.00001531 | $0.00001517 | $0.00001528 | $4.60 | $855.22 |
| 2016-12-07 | $0.00001528 | $0.00002300 | $0.00001519 | $0.00001536 | $1.05 | $860.75 |
| 2016-12-08 | $0.00001536 | $0.00002324 | $0.00001532 | $0.00002313 | $0.9418 | $1,298.18 |
| 2016-12-09 | $0.00002312 | $0.00002324 | $0.00001539 | $0.00002318 | $1.93 | $1,303.73 |
| 2016-12-10 | $0.00001546 | $0.00002331 | $0.00001546 | $0.00002324 | $0.6676 | $1,309.00 |
| 2016-12-11 | $0.00002324 | $0.00002324 | $0.00001536 | $0.00002309 | $0.2384 | $1,307.66 |
| 2016-12-12 | $0.00002309 | $0.00003127 | $0.00001544 | $0.00003120 | $81.22 | $1,771.16 |
| 2016-12-13 | $0.00003123 | $0.00003154 | $0.00002334 | $0.00002345 | $14.30 | $1,332.75 |
| 2016-12-14 | $0.00002342 | $0.00002345 | $0.00001554 | $0.00001563 | $0.4251 | $889.26 |
| 2016-12-15 | $0.00001563 | $0.00002342 | $0.00001556 | $0.00002335 | $0.9388 | $1,330.19 |
| 2016-12-16 | $0.00002334 | $0.00002352 | $0.00001567 | $0.00001570 | $0.3188 | $895.98 |
| 2016-12-17 | $0.00001570 | $0.00002376 | $0.00001570 | $0.00002372 | $0.8090 | $1,358.82 |
| 2016-12-18 | $0.00002372 | $0.00002384 | $0.00002364 | $0.00002372 | $9.00 | $1,360.47 |
| 2016-12-19 | $0.00002372 | $0.00002379 | $0.00001582 | $0.00002378 | $5.51 | $1,366.60 |
| 2016-12-20 | $0.00002377 | $0.00002378 | $0.00001584 | $0.00001602 | $0.2620 | $922.79 |
| 2016-12-21 | $0.00001602 | $0.00002495 | $0.00001600 | $0.00001669 | $17.51 | $962.59 |
| 2016-12-22 | $0.00001668 | $0.00001752 | $0.00001668 | $0.00001730 | $23.52 | $1,000.41 |
| 2016-12-23 | $0.00001729 | $0.00002738 | $0.00001729 | $0.00001844 | $10.66 | $1,068.71 |
| 2016-12-24 | $0.00001844 | $0.00002703 | $0.00001789 | $0.00001797 | $1.86 | $1,043.48 |
| 2016-12-25 | $0.00001798 | $0.00001799 | $0.00001725 | $0.00001792 | $5.36 | $1,044.20 |
| 2016-12-26 | $0.00001794 | $0.00002735 | $0.00001794 | $0.00002721 | $20.67 | $1,588.08 |
| 2016-12-27 | $0.00002723 | $0.00002820 | $0.00002714 | $0.00002798 | $1.12 | $1,635.74 |
| 2016-12-28 | $0.00002800 | $0.00002905 | $0.00001911 | $0.00001952 | $1.97 | $1,142.67 |
| 2016-12-29 | $0.00001950 | $0.00002926 | $0.00001935 | $0.00002920 | $0.5545 | $1,713.25 |
| 2016-12-30 | $0.00002920 | $0.00002920 | $0.00002805 | $0.00002884 | $0.3821 | $1,694.89 |
| 2016-12-31 | $0.00002884 | $0.00003854 | $0.00001897 | $0.00003854 | $7.83 | $2,269.75 |