首页
快讯
资讯
APP
搜索
PSG
Psg
市值排名：
No.5312
+ 加入自选
PSG行情
平台数据
基本资料
持币地址
历史数据
$7.5707
历史最低价
$43.2984
历史最高价
最近100天历史数据
#
日期
($)开盘价
($)最高价
($)最低价
($)收盘价
($)24H成交额
($)市值
1.
2021-08-08
30.863
44.97
29.007
41.288
2.03亿
5319.53万
2.
2021-08-07
34.778
37.3
30.722
30.863
6771.48万
3976.38万
3.
2021-08-06
24.905
40
24.289
34.8
9414.21万
4483.62万
4.
2021-08-05
22.493
27.248
21.951
24.944
1549.41万
3213.77万
5.
2021-08-04
22.47
22.761
21.926
22.491
231.92万
2897.73万
6.
2021-08-03
23.07
23.544
22.01
22.47
276.34万
2895.03万
7.
2021-08-02
23.093
24.192
22.45
23.101
420.18万
2976.32万
8.
2021-08-01
24.955
25.85
23
23.057
811.26万
2970.65万
9.
2021-07-31
25.877
25.94
24.559
24.955
520.75万
3215.19万
10.
2021-07-30
26.144
27.499
24.663
25.835
602.74万
3328.57万
11.
2021-07-22
19.3101
23.7863
18.8784
22.4993
2756.59万
2898.8万
12.
2021-07-21
18.2099
19.9777
17.6722
19.3257
1447.64万
2489.92万
13.
2021-07-20
18.4235
19.2257
17.0552
18.2008
1425.45万
2344.98万
14.
2021-07-19
16.8439
19.2074
16.8402
18.412
1512.73万
2372.19万
15.
2021-07-18
17.7274
17.7542
16.6622
16.8445
530.32万
2170.24万
16.
2021-07-17
17.9357
18.9479
17.3533
17.72
668.21万
2283.04万
17.
2021-07-16
18.251
18.3744
17.285
17.933
783.66万
2310.48万
18.
2021-07-15
18.5191
19.5688
18.0879
18.2504
1238.3万
2351.37万
19.
2021-07-14
16.7684
19.2332
16.6424
18.4705
1816.66万
2379.73万
20.
2021-07-13
15.9154
17.8046
15.4893
16.7737
1752.19万
2161.12万
21.
2021-07-12
15.4336
16.3236
15.0324
15.9094
1062.95万
2049.76万
22.
2021-07-11
14.6642
16.6163
14.3103
15.4345
1912.27万
1988.57万
23.
2021-07-10
14.2133
14.8344
13.9296
14.68
436.37万
1891.37万
24.
2021-07-09
14.2888
14.5008
13.5739
14.2145
581.49万
1831.39万
25.
2021-07-08
13.8152
14.8713
13.4651
14.2887
1303.74万
1840.95万
26.
2021-07-07
13.5353
14.1228
13.4013
13.8251
821.96万
1781.22万
27.
2021-07-06
13.4748
13.7612
13.2921
13.5293
607.73万
1743.11万
28.
2021-07-05
13.4788
13.9633
13.2413
13.4607
446.67万
1734.27万
29.
2021-07-04
13.5292
13.7622
13.2324
13.481
493.41万
1736.89万
30.
2021-07-03
13.4215
14.1022
12.9163
13.5447
636.86万
1745.09万
31.
2021-07-02
12.2627
15.2564
12.2173
13.439
2471.96万
1731.48万
32.
2021-07-01
12.0246
12.6493
11.9686
12.2921
373.74万
1583.71万
33.
2021-06-30
12.4293
12.5483
11.9087
12.0057
348.33万
1546.81万
34.
2021-06-29
12.2572
12.6255
11.9913
12.4336
414.21万
1601.94万
35.
2021-06-28
11.7256
12.3352
11.5687
12.2453
453.77万
1577.68万
36.
2021-06-27
11.8288
11.9837
11.307
11.6984
386.97万
1507.22万
37.
2021-06-26
11.8358
12.1658
11.0823
11.8307
499.53万
1524.26万
38.
2021-06-25
12.3938
12.8462
11.7498
11.8322
483.54万
1524.46万
39.
2021-06-24
12.345
12.5993
12.0313
12.392
443.96万
1596.58万
40.
2021-06-23
11.6424
13.2444
11.4832
12.3323
658.41万
1588.89万
41.
2021-06-22
12.9504
13.0783
10.7804
11.6389
764.25万
1499.55万
42.
2021-06-21
14.1312
14.5675
12.7534
12.9651
650.94万
1670.42万
43.
2021-06-20
14.6981
14.8686
13.5521
14.1287
568.69万
1820.34万
44.
2021-06-19
14.3123
15.3993
13.8939
14.6718
742.42万
1890.31万
45.
2021-06-18
15.2799
15.4864
14.2744
14.3176
702.94万
1844.67万
46.
2021-06-17
14.8826
15.9564
14.6368
15.3074
952.83万
1972.2万
47.
2021-06-16
15.0033
15.8419
14.807
14.8653
984.12万
1915.24万
48.
2021-06-15
15.3447
15.547
14.8549
14.9924
862.14万
1931.61万
49.
2021-06-14
14.2292
15.565
14.1959
15.3547
932.1万
1978.29万
50.
2021-06-13
14.6421
14.9808
14.1637
14.2763
563.95万
1839.35万
51.
2021-06-12
16.2156
17.2904
13.6235
14.6447
1648.1万
1886.82万
52.
2021-06-11
13.932
18.4528
13.887
16.2
4624.11万
2087.2万
53.
2021-06-10
14.3627
14.6334
13.9193
13.9286
593.19万
1794.56万
54.
2021-06-09
13.1537
14.4173
13.1526
14.3713
730.1万
1851.59万
55.
2021-06-08
15.8572
15.9176
12.6333
13.1541
1069.25万
1694.77万
56.
2021-06-07
15.5438
15.9997
15.3007
15.8534
670.49万
2042.55万
57.
2021-06-06
15.6104
15.7735
15.0885
15.5442
588.13万
--
58.
2021-06-05
15.7067
16.2681
15.2512
15.5737
1052.65万
--
59.
2021-06-04
16.3794
16.935
14.9552
15.6733
1623.91万
--
60.
2021-06-03
16.2593
17.8626
15.8824
16.3996
1687.15万
--
61.
2021-06-02
15.7868
16.603
15.5633
16.2365
1033.06万
--
62.
2021-06-01
16.2121
16.8066
15.6398
15.7555
1007.06万
--
63.
2021-05-31
15.7257
16.4172
15.1735
16.2091
1187.97万
--
64.
2021-05-30
15.1546
16.8342
14.4654
15.736
1319.98万
--
65.
2021-05-29
17.0746
18.129
15.0389
15.1535
1717.77万
--
66.
2021-05-28
18.2656
21.3363
16.1652
17.0821
4452.1万
--
67.
2021-05-27
16.0548
22.5585
15.438
18.4278
4548.8万
--
68.
2021-05-26
15.9998
17.5005
15.3359
16.0786
2649.25万
--
69.
2021-05-25
18.0484
18.2198
14.7106
16.0407
3354.93万
--
70.
2021-05-24
19.6672
19.7892
12.4508
18.1716
6318.26万
--
71.
2021-05-23
29.9821
34.037
19.5409
19.5409
2856.83万
--
72.
2021-05-22
30.976
37.6816
27.7623
30.0137
3819.15万
--
73.
2021-05-21
30.262
39.6685
26.5443
30.989
5238.86万
--
74.
2021-05-20
34.4964
35.7164
23.2885
29.971
4169.41万
--
75.
2021-05-19
40.9725
44.9051
25.3472
34.5147
6356.37万
--
76.
2021-05-18
31.2048
44.7576
31.0074
40.7908
8413.5万
--
77.
2021-05-17
35.5963
39.129
27.789
31.1481
6794.49万
--
78.
2021-05-16
33.1929
39.0967
30.3904
35.6276
8869.43万
--
79.
2021-05-15
28.7181
41.1114
27.2712
33.1856
1.07亿
--
80.
2021-05-14
27.9542
29.5124
26.4062
28.7938
2338.2万
--
81.
2021-05-13
29.5541
35.7783
26.0061
28.0205
9040.83万
--
82.
2021-05-12
29.0076
31.4088
27.9409
29.5175
1791.27万
--
83.
2021-05-11
28.0701
32.7331
25.9774
28.9668
3011.49万
--
84.
2021-05-10
30.5973
31.2948
27.5109
28.1044
1653.8万
--
85.
2021-05-09
31.822
32.6625
29.6029
30.7304
1245.8万
--
86.
2021-05-08
33.2272
34.8006
31.4465
31.7972
1762.01万
--
87.
2021-05-06
34.8139
35.9822
33.1122
33.748
1776.8万
--
88.
2021-05-05
37.0456
39.7822
32.1775
34.8927
5724.47万
--
89.
2021-05-04
42.4303
42.5223
35.5931
37.0824
4656.86万
--
90.
2021-05-03
43.2036
44.1765
41.8393
42.4948
2511.64万
--
91.
2021-05-02
45.3603
45.5052
42.012
43.1411
3055.52万
--
92.
2021-05-01
43.9081
46.9244
43.6334
45.3636
3387.54万
--
93.
2021-04-30
45.5376
46.1879
43.4118
43.9609
3274.67万
--
94.
2021-04-29
47.3694
52.1802
40.7378
45.6407
1.43亿
--
95.
2021-04-28
52.3393
56.1037
45.4151
47.3201
7546.19万
--
96.
2021-04-27
53.5132
58.9633
50.2463
52.6976
9899.41万
--
97.
2021-04-26
47.1332
54.6646
45.3631
53.5201
1.29亿
--
98.
2021-04-25
41.0724
49.4128
39.6355
47.199
7951万
--
99.
2021-04-24
40.2261
42.4767
38.2876
41.0917
5600.84万
--
100.
2021-04-23
41.0587
44.2207
34.6563
40.1979
1.19亿
--
