時価総額 $2.48T
-0.71%
ボリューム24h $56.02B
-12.82%
BTC % 59.3434%
0.15%
ETH % 9.71283%
-0.64%
硬貨
34.665
取引所
204
ライブ
PoSToken (POS) 履歴価格、日付別ボリュームデータ 米ドル - USD
この通貨の価格データは過去48時間更新されていません。
PoSToken (POS) の完全な価格履歴（米ドル 建て）を追跡します。このテーブルには 582 日分の日次 OHLCV データ（始値・高値・安値・終値・取引量・時価総額）が含まれ、集約市場データを元に表示しています。
| 日付 | 価格 | 価格 低い | 価格 高い | 価格 開いた | ボリューム24h USD | 大文字 USD |
|---|---|---|---|---|---|---|
| Oct-16 2019 | $0.00006334 | $0.00006299 | $0.00006345 | $0.00006339 | - | $65 |
| Oct-15 2019 | $0.00006342 | $0.00006268 | $0.00064108 | $0.00064078 | - | $666 |
| Oct-07 2019 | $0.00006716 | $0.00006338 | $0.00006755 | $0.00006387 | - | $66 |
| Oct-06 2019 | $0.00006384 | $0.00006349 | $0.00008872 | $0.00008848 | - | $92 |
| Oct-05 2019 | $0.0000883 | $0.00008679 | $0.00037009 | $0.00037009 | - | $384 |
| Oct-04 2019 | $0.00063424 | $0.00061508 | $0.00063449 | $0.00062306 | - | $647 |
| Oct-03 2019 | $0.00062418 | $0.00061589 | $0.00093916 | $0.00093916 | - | $976 |
| Oct-02 2019 | $0.00093845 | $0.00091269 | $0.00170297 | $0.00169932 | $1 | $1,766 |
| Oct-01 2019 | $0.00169722 | $0.0016882 | $0.00556821 | $0.00543132 | $11 | $5,647 |
| Sep-30 2019 | $0.00540245 | $0.00531192 | $0.00541082 | $0.00534606 | - | $5,558 |
| Sep-19 2019 | $0.00495887 | $0.00471116 | $0.00495887 | $0.00487464 | $6 | $5,068 |
| Sep-18 2019 | $0.00487592 | $0.00399747 | $0.00726823 | $0.00711428 | $6 | $7,397 |
| Sep-17 2019 | $0.00713898 | $0.00676345 | $0.017112 | $0.017103 | $1 | $17,784 |
| Sep-16 2019 | $0.017364 | $0.017206 | $0.017523 | $0.017517 | $8 | $18,214 |
| Aug-30 2019 | $0.00576464 | $0.00567966 | $0.00581213 | $0.00576639 | - | $5,995 |