Guarany GUA
Xếp hạng #?
08:04:26 15/05/2017
Guarany (GUA)
Không hoạt động
Lịch sử giá Guarany (GUA) Tháng 03/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-03-01 | $0.003552 | $0.003666 | $0.003551 | $0.003666 | $1.93 | $1,307.87 |
| 2017-03-02 | $0.003673 | $0.003772 | $0.003645 | $0.003736 | $0.6350 | $1,332.77 |
| 2017-03-03 | $0.003735 | $0.003771 | $0.003427 | $0.003564 | $0.04277 | $1,271.49 |
| 2017-03-04 | $0.003746 | $0.003770 | $0.003730 | $0.003765 | $1.80 | $1,343.32 |
| 2017-03-05 | $0.003763 | $0.003802 | $0.003714 | $0.003801 | $0.2143 | $1,356.13 |
| 2017-03-06 | $0.003802 | $0.003820 | $0.003802 | $0.003818 | $0.4309 | $1,362.24 |
| 2017-03-07 | $0.003820 | $0.003826 | $0.003614 | $0.003671 | $0.7342 | $1,309.49 |
| 2017-03-08 | $0.003670 | $0.003696 | $0.003495 | $0.003546 | $0.7092 | $1,264.86 |
| 2017-03-10 | $0.003948 | $0.003950 | $0.003232 | $0.003372 | $1.28 | $1,203.13 |
| 2017-03-11 | $0.003371 | $0.003581 | $0.003371 | $0.003531 | $0.6605 | $1,259.68 |
| 2017-03-12 | $0.003534 | $0.003694 | $0.003527 | $0.003660 | $0.03660 | $1,305.70 |
| 2017-03-13 | $0.003705 | $0.003951 | $0.003671 | $0.003864 | $2.12 | $1,378.43 |
| 2017-03-14 | $0.003830 | $0.005176 | $0.003171 | $0.005144 | $1.21 | $1,835.10 |
| 2017-03-15 | $0.005145 | $0.006640 | $0.004361 | $0.004770 | $2.59 | $1,701.53 |
| 2017-03-16 | $0.004761 | $0.005238 | $0.004253 | $0.004254 | $0.1529 | $1,517.44 |
| 2017-03-17 | $0.004570 | $0.005100 | $0.003014 | $0.003319 | $3.02 | $1,184.20 |
| 2017-03-18 | $0.003319 | $0.004454 | $0.003216 | $0.003469 | $2.21 | $1,237.44 |
| 2017-03-19 | $0.003479 | $0.009370 | $0.003423 | $0.009168 | $0.002352 | $3,270.65 |
| 2017-03-20 | $0.009183 | $0.009306 | $0.008828 | $0.009216 | $0.002364 | $3,287.76 |
| 2017-03-21 | $0.008857 | $0.009419 | $0.004206 | $0.005009 | $0.5170 | $1,786.88 |
| 2017-03-22 | $0.005009 | $0.005009 | $0.003124 | $0.003231 | $0.03863 | $1,152.78 |
| 2017-03-23 | $0.003234 | $0.004272 | $0.003175 | $0.004233 | $2.31 | $1,510.15 |
| 2017-03-24 | $0.004231 | $0.005247 | $0.004010 | $0.004046 | $8.18 | $1,443.56 |
| 2017-03-25 | $0.004043 | $0.008675 | $0.003984 | $0.005828 | $21.82 | $2,079.18 |
| 2017-03-26 | $0.005835 | $0.005835 | $0.005215 | $0.005215 | $0.1429 | $1,860.51 |
| 2017-03-27 | $0.005321 | $0.009369 | $0.005154 | $0.005986 | $1.41 | $2,135.42 |
| 2017-03-28 | $0.005911 | $0.008859 | $0.005517 | $0.005683 | $2.92 | $2,027.47 |
| 2017-03-29 | $0.005735 | $0.008485 | $0.005433 | $0.008379 | $4.09 | $2,989.33 |
| 2017-03-30 | $0.008437 | $0.008528 | $0.008214 | $0.008261 | $101.15 | $2,947.18 |
| 2017-03-31 | $0.008263 | $0.008347 | $0.005675 | $0.005723 | $0.1848 | $2,041.80 |