PoSToken Historical Data

POS Page 2
Download
Date Close Price change Market cap Trading volume
Jun 12, 2019 $ 0.0115
+1.86%
$ 14,291 $ 1
Jun 9, 2019 $ 0.0108
-4.56%
$ 13,383 $ 2
Jun 8, 2019 $ 0.0113
+0.73%
$ 14,023 $ 2
Jun 2, 2019 $ 0.0086
+0.15%
$ 10,687 $ 3
Jun 1, 2019 $ 0.00858
-0.09%
$ 10,671 $ 3
May 31, 2019 $ 0.00859
+0.66%
$ 10,682 $ 3
May 30, 2019 $ 0.0164
+0.72%
$ 20,338 $ 1
May 29, 2019 $ 0.0162
-0.15%
$ 20,195 $ 1
May 24, 2019 $ 0.00816
+2.10%
$ 10,147 $ 2
May 23, 2019 $ 0.008
+1.17%
$ 9,939 $ 2
May 15, 2019 $ 0.00822
+12.57%
$ 10,224 $ 0
May 14, 2019 $ 0.00731
+4.19%
$ 9,082 $ 0
May 12, 2019 $ 0.00714
-0.08%
$ 8,869 $ 1
May 11, 2019 $ 0.00714
+4.80%
$ 8,876 $ 1
May 5, 2019 $ 0.00551
-4.27%
$ 6,853 $ 0
May 4, 2019 $ 0.00576
+1.19%
$ 7,159 $ 4
May 1, 2019 $ 0.00533
+0.26%
$ 6,631 $ 4
Apr 30, 2019 $ 0.00532
+1.75%
$ 6,614 $ 4
Apr 29, 2019 $ 0.00523
-0.34%
$ 6,501 $ 5
Apr 25, 2019 $ 0.00558
-0.14%
$ 6,934 $ 0
Apr 24, 2019 $ 0.00559
-0.65%
$ 6,944 $ 0
Apr 20, 2019 $ 0.00531
+0.71%
$ 6,603 $ 12
Apr 19, 2019 $ 0.00528
+0.12%
$ 6,552 $ 12
Apr 5, 2019 $ 0.00541
+2.01%
$ 6,721 $ 10
Apr 4, 2019 $ 0.0053
-1.79%
$ 6,588 $ 10
Mar 28, 2019 $ 0.00423
-0.33%
$ 5,251 $ 0
Mar 27, 2019 $ 0.00424
+3.88%
$ 5,268 $ 0
Mar 26, 2019 $ 0.00408
-3.12%
$ 5,070 $ 0
Mar 25, 2019 $ 0.00421
+2.27%
$ 5,230 $ 1
Mar 24, 2019 $ 0.00412
-0.68%
$ 5,114 $ 1
Mar 12, 2019 $ 0.00438
+0.60%
$ 5,439 $ 1
Mar 11, 2019 $ 0.00435
+0.12%
$ 5,404 $ 1
Mar 10, 2019 $ 0.00563
-0.56%
$ 6,987 $ 0
Mar 9, 2019 $ 0.00566
-0.81%
$ 7,027 $ 0
Mar 8, 2019 $ 0.00571
-34.51%
$ 7,084 $ 0
Mar 7, 2019 $ 0.00871
+104.56%
$ 10,818 $ 2
Mar 6, 2019 $ 0.00426
-50.97%
$ 5,287 $ 1
Mar 5, 2019 $ 0.00869
+113.41%
$ 10,784 $ 0
Mar 4, 2019 $ 0.00407
-1.93%
$ 5,053 $ 1
Mar 3, 2019 $ 0.00415
-40.75%
$ 5,152 $ 2
Mar 2, 2019 $ 0.00701
-3.57%
$ 8,696 $ 1
Mar 1, 2019 $ 0.0156
+0.30%
$ 19,336 $ 0
Feb 28, 2019 $ 0.0155
-0.65%
$ 19,278 $ 0
Feb 21, 2019 $ 0.00536
-1.55%
$ 6,651 $ 0
Feb 20, 2019 $ 0.00544
+1.92%
$ 6,757 $ 0
Feb 9, 2019 $ 0.00707
-0.12%
$ 8,771 $ 0
Feb 8, 2019 $ 0.00708
+0.14%
$ 8,786 $ 0
Feb 5, 2019 $ 0.0057
-0.28%
$ 7,067 $ 0
Feb 4, 2019 $ 0.00571
-0.20%
$ 7,087 $ 0
Feb 3, 2019 $ 0.00572
-0.39%
$ 7,100 $ 0