PsyOptions Historical Data - PSYUSD | ADVFN

다우존스 지수

무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.

등록

홈
인베스팅
암호화폐
COIN
PsyOptions (암호화폐:PSYUSD)
PsyOptions (암호화폐:PSYUSD) 과거

Name	Symbol	Market	Market Cap ($)	Algorithm
PsyOptions	PSYUSD	암호화폐	184,867	채굴 불가

	Price Change	Price Change %	Current Price	Bid Price	Offer
	-0.00000080	-0.08%	0.001045	0.000944	0.000978

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.001046	0.001055	0.001044	0.001046	0.000909 - 0.030352

Exchange	Last Trade	Size	Trade Price	Currency
GATE	06:26:45	4,792.73	0.001067	USD

Price x Volume	Volume	Base Symbol	Related Pairs
0.00000000	0.00000000	PSY	PSYEUR	PSYGBP	PSYBTC

PSYUSD Historical Summary

기간	시가	고가	저가	평균 일일 거래량	변동	%
1주	0.00095	0.00141	0.000909	2,788,782.92	0.000095	10.02%
1개월	0.001945	0.00766	0.000909	2,304,747.88	-0.0009	-46.26%
3개월	0.004341	0.00766	0.000909	1,732,074.83	-0.003296	-75.93%
6개월	0.011444	0.014434	0.000909	1,773,675.05	-0.010399	-90.87%
1년	0.003488	0.030352	0.000909	2,503,310.34	-0.002443	-70.04%
3년	0.003488	0.030352	0.000909	2,503,310.34	-0.002443	-70.04%
5년	0.003488	0.030352	0.000909	2,503,310.34	-0.002443	-70.04%

PSYUSD 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
29 6월(6) 2024	0.001046	-0.000021	-1.97%	0.001069	0.001079	0.001042	0.00
28 6월(6) 2024	0.001067	-0.000044	-3.96%	0.001112	0.00141	0.001067	2,560,760.00
27 6월(6) 2024	0.001111	0.000161	16.91%	0.00095	0.001388	0.000909	3,016,805.00
26 6월(6) 2024	0.00095	0.000011	1.17%	0.00094	0.000959	0.000934	0.00
25 6월(6) 2024	0.000939	-0.000018	-1.88%	0.000957	0.00096	0.000907	0.00
24 6월(6) 2024	0.000957	-0.000021	-2.15%	0.000978	0.000985	0.000955	0.00
23 6월(6) 2024	0.000978	-0.00000700	-0.71%	0.000985	0.000985	0.000974	0.00
22 6월(6) 2024	0.000985	0.00000100	0.10%	0.000983	0.000993	0.000965	0.00
21 6월(6) 2024	0.000984	-0.000011	-1.11%	0.000995	0.001012	0.000976	0.00
20 6월(6) 2024	0.000995	0.000021	2.16%	0.000974	0.001004	0.00097	0.00
19 6월(6) 2024	0.000974	-0.000217	-18.22%	0.001195	0.001195	0.000949	25,687.00
18 6월(6) 2024	0.001191	-0.000039	-3.17%	0.001211	0.001215	0.00118	2,562,698.00
17 6월(6) 2024	0.001231	0.000019	1.57%	0.001211	0.001241	0.001204	0.00
16 6월(6) 2024	0.001212	-0.00000600	-0.49%	0.001218	0.001244	0.001181	2,998,566.00
15 6월(6) 2024	0.001218	0.00000300	0.25%	0.001216	0.001261	0.001178	2,770,335.00
14 6월(6) 2024	0.001215	-0.000031	-2.49%	0.001245	0.001298	0.001201	1,958,787.00
13 6월(6) 2024	0.001246	-0.000119	-8.72%	0.001365	0.001453	0.001245	5,346,088.00
12 6월(6) 2024	0.001365	-0.000359	-20.83%	0.001724	0.001725	0.001305	3,009,331.00
11 6월(6) 2024	0.001723	-0.000092	-5.07%	0.001803	0.002019	0.001722	2,916,158.00
10 6월(6) 2024	0.001815	0.000011	0.61%	0.001803	0.001822	0.001797	0.00
09 6월(6) 2024	0.001805	0.00000200	0.11%	0.001802	0.001817	0.001798	0.00
08 6월(6) 2024	0.001803	-0.000066	-3.53%	0.001868	0.001881	0.001784	0.00
07 6월(6) 2024	0.001868	-0.000026	-1.37%	0.001894	0.0019	0.001845	0.00
06 6월(6) 2024	0.001895	0.000102	5.72%	0.00766	0.00766	0.001776	2,575,766.00
05 6월(6) 2024	0.001792	-0.000013	-0.72%	0.001808	0.001839	0.001775	8,369.00
04 6월(6) 2024	0.001806	-0.00000900	-0.50%	0.001812	0.001848	0.001804	0.00
03 6월(6) 2024	0.001814	-0.00013	-6.68%	0.001945	0.001956	0.001763	212,365.00
02 6월(6) 2024	0.001945	0.000025	1.30%	0.001919	0.001951	0.001913	0.00
01 6월(6) 2024	0.001919	0.00000900	0.47%	0.00191	0.00196	0.001899	0.00
31 5월(5) 2024	0.001911	-0.00001	-0.52%	0.001921	0.001949	0.001889	0.00
30 5월(5) 2024	0.00192	-0.00004	-2.04%	0.001959	0.00198	0.001908	0.00

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관