PX PX
Xếp hạng #?
04:49:13 23/06/2018
PX (PX)
Không hoạt động
Lịch sử giá PX (PX) Tháng 04/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-04-01 | $0.00008574 | $0.00008734 | $0.00008489 | $0.00008644 | $3.77 | $6,018.54 |
| 2017-04-02 | $0.00008645 | $0.00009841 | $0.00006617 | $0.00007715 | $20.85 | $5,380.28 |
| 2017-04-03 | $0.00007721 | $0.00008062 | $0.00007721 | $0.00008007 | $0.7218 | $5,607.01 |
| 2017-04-04 | $0.00008019 | $0.00009252 | $0.00006863 | $0.00007933 | $30.94 | $5,571.01 |
| 2017-04-05 | $0.00007939 | $0.00007946 | $0.00007795 | $0.00007873 | $2.70 | $5,543.41 |
| 2017-04-06 | $0.00007881 | $0.00008319 | $0.00006941 | $0.00008279 | $20.93 | $5,844.43 |
| 2017-04-07 | $0.00008253 | $0.00008306 | $0.00008144 | $0.00008238 | $40.60 | $5,826.51 |
| 2017-04-08 | $0.00008209 | $0.00009459 | $0.00008138 | $0.00008232 | $1.19 | $5,834.60 |
| 2017-04-09 | $0.00008236 | $0.00008252 | $0.00008203 | $0.00008222 | $0.1644 | $5,830.86 |
| 2017-04-10 | $0.00008326 | $0.00008327 | $0.00008269 | $0.00008310 | $0.3962 | $5,903.49 |
| 2017-04-11 | $0.00008312 | $0.00009665 | $0.00008312 | $0.00009640 | $7.96 | $6,858.43 |
| 2017-04-12 | $0.00009638 | $0.0001084 | $0.00009576 | $0.0001080 | $0.5913 | $7,702.68 |
| 2017-04-13 | $0.0001081 | $0.0003612 | $0.0001081 | $0.0001754 | $610.47 | $12,540.19 |
| 2017-04-14 | $0.0001755 | $0.0002349 | $0.0001753 | $0.0002335 | $4.99 | $16,717.50 |
| 2017-04-15 | $0.0002335 | $0.0002453 | $0.0002102 | $0.0002111 | $0.8261 | $15,127.25 |
| 2017-04-16 | $0.0002111 | $0.0002128 | $0.0001893 | $0.0001893 | $19.26 | $13,592.23 |
| 2017-04-17 | $0.0001893 | $0.0002030 | $0.0001876 | $0.0002030 | $9.43 | $14,597.67 |
| 2017-04-18 | $0.0002029 | $0.0002067 | $0.0001813 | $0.0002060 | $14.14 | $14,834.65 |
| 2017-04-19 | $0.0002061 | $0.0002066 | $0.0001928 | $0.0001936 | $1.33 | $13,961.57 |
| 2017-04-20 | $0.0001938 | $0.0001939 | $0.00009720 | $0.00009833 | $25.65 | $7,096.71 |
| 2017-04-21 | $0.00009835 | $0.0001467 | $0.00009792 | $0.0001466 | $4.30 | $10,601.79 |
| 2017-04-22 | $0.0001467 | $0.0001716 | $0.0001329 | $0.0001355 | $1.88 | $9,806.84 |
| 2017-04-23 | $0.0001355 | $0.0001594 | $0.0001343 | $0.0001449 | $3.47 | $10,493.53 |
| 2017-04-24 | $0.0001452 | $0.0001471 | $0.0001345 | $0.0001375 | $0.1581 | $9,975.98 |
| 2017-04-25 | $0.0001375 | $0.0003422 | $0.0001375 | $0.0003417 | $74.85 | $24,850.77 |
| 2017-04-26 | $0.0003418 | $0.0003493 | $0.0003418 | $0.0003493 | $1.29 | $25,510.49 |
| 2017-04-28 | $0.0001311 | $0.0001317 | $0.0001311 | $0.0001316 | $48.38 | $9,646.63 |
| 2017-04-29 | $0.0001318 | $0.0001853 | $0.0001318 | $0.0001322 | $51.13 | $9,692.59 |
| 2017-04-30 | $0.0001322 | $0.0001326 | $0.0001315 | $0.0001324 | $22.35 | $9,714.66 |