PX PX
Xếp hạng #?
04:49:13 23/06/2018
PX (PX)
Không hoạt động
Lịch sử giá PX (PX) Tháng 03/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-03-01 | $0.00007080 | $0.00008487 | $0.00004848 | $0.00006112 | $31.70 | $4,008.14 |
| 2017-03-02 | $0.00006123 | $0.0001715 | $0.00006078 | $0.0001376 | $1,663.49 | $9,028.20 |
| 2017-03-03 | $0.0001376 | $0.0001530 | $0.0001138 | $0.0001147 | $66.94 | $7,531.45 |
| 2017-03-04 | $0.0001150 | $0.0001151 | $0.00008738 | $0.00008786 | $13.33 | $5,775.04 |
| 2017-03-05 | $0.00008780 | $0.0001012 | $0.00008666 | $0.00008870 | $6.37 | $5,832.29 |
| 2017-03-06 | $0.00008872 | $0.0001148 | $0.00008852 | $0.0001146 | $6.93 | $7,550.86 |
| 2017-03-07 | $0.0001146 | $0.0001148 | $0.0001084 | $0.0001101 | $1.03 | $7,259.98 |
| 2017-03-08 | $0.0001101 | $0.0001109 | $0.00005790 | $0.00006900 | $29.58 | $4,551.21 |
| 2017-03-09 | $0.00006902 | $0.00009491 | $0.00006847 | $0.00007131 | $0.6584 | $4,705.57 |
| 2017-03-10 | $0.00007136 | $0.00007623 | $0.00006464 | $0.00006464 | $0.1939 | $4,265.85 |
| 2017-03-11 | $0.00006860 | $0.00007163 | $0.00006860 | $0.00007055 | $1.27 | $4,671.22 |
| 2017-03-12 | $0.00007060 | $0.00007091 | $0.00007052 | $0.00007080 | $0.7080 | $4,692.98 |
| 2017-03-13 | $0.00007315 | $0.00007416 | $0.00007315 | $0.00007392 | $10.81 | $4,940.12 |
| 2017-03-14 | $0.00007393 | $0.00008714 | $0.00007381 | $0.00008680 | $0.1302 | $5,808.16 |
| 2017-03-15 | $0.00008681 | $0.00008761 | $0.00008678 | $0.00008747 | $0.1250 | $5,856.80 |
| 2017-03-16 | $0.00008759 | $0.00008806 | $0.00005871 | $0.00005939 | $3.22 | $3,984.02 |
| 2017-03-17 | $0.00005901 | $0.00005901 | $0.00005596 | $0.00005631 | $3.06 | $3,784.20 |
| 2017-03-19 | $0.00007111 | $0.00007489 | $0.00006939 | $0.00007257 | $0.3628 | $4,899.18 |
| 2017-03-20 | $0.00007261 | $0.00007441 | $0.00007257 | $0.00007435 | $0.3339 | $5,026.49 |
| 2017-03-22 | $0.00007713 | $0.00008558 | $0.00007462 | $0.00008393 | $0.1201 | $5,679.51 |
| 2017-03-23 | $0.00008400 | $0.00008458 | $0.00008231 | $0.00008435 | $0.1097 | $5,708.64 |
| 2017-03-24 | $0.00004901 | $0.00005963 | $0.00003927 | $0.00005625 | $11.26 | $3,820.02 |
| 2017-03-25 | $0.00005619 | $0.00006830 | $0.00005616 | $0.00006809 | $0.6809 | $4,630.80 |
| 2017-03-26 | $0.00006818 | $0.00006818 | $0.00005725 | $0.00005800 | $1.69 | $3,951.28 |
| 2017-03-27 | $0.00005832 | $0.00006278 | $0.00005832 | $0.00006275 | $1.53 | $4,279.85 |
| 2017-03-28 | $0.00006267 | $0.0002600 | $0.00006210 | $0.0001047 | $10,597.10 | $7,211.82 |
| 2017-03-29 | $0.0001046 | $0.0001247 | $0.00009165 | $0.00009360 | $54.45 | $6,452.20 |
| 2017-03-30 | $0.00009380 | $0.00009444 | $0.00009180 | $0.00009238 | $36.48 | $6,391.05 |
| 2017-03-31 | $0.00009240 | $0.00009595 | $0.00008407 | $0.00008574 | $28.25 | $5,961.75 |