Peerguess GUESS
Xếp hạng #?
10:17:32 23/10/2020
Peerguess (GUESS)
Không theo dõi
Lịch sử giá Peerguess (GUESS) Tháng 03/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-03-01 | $0.04254 | $0.04276 | $0.02358 | $0.03444 | $1,334.70 | $0 |
| 2018-03-02 | $0.03435 | $0.03646 | $0.03435 | $0.03597 | $363.02 | $0 |
| 2018-03-03 | $0.03592 | $0.03696 | $0.02852 | $0.02922 | $99.97 | $0 |
| 2018-03-04 | $0.02917 | $0.03728 | $0.02830 | $0.03728 | $145.64 | $0 |
| 2018-03-05 | $0.03725 | $0.03749 | $0.02545 | $0.02550 | $160.57 | $0 |
| 2018-03-06 | $0.02543 | $0.03399 | $0.01697 | $0.03198 | $436.23 | $0 |
| 2018-03-07 | $0.03194 | $0.03241 | $0.01641 | $0.01783 | $184.54 | $0 |
| 2018-03-08 | $0.01780 | $0.02917 | $0.01749 | $0.02338 | $183.98 | $0 |
| 2018-03-09 | $0.02323 | $0.02351 | $0.02097 | $0.02314 | $3.90 | $256,274 |
| 2018-03-10 | $0.02315 | $0.02362 | $0.01745 | $0.01761 | $6.77 | $195,051 |
| 2018-03-11 | $0.01755 | $0.02333 | $0.01574 | $0.02298 | $29.74 | $254,498 |
| 2018-03-12 | $0.02291 | $0.02453 | $0.01604 | $0.01664 | $56.93 | $184,260 |
| 2018-03-13 | $0.01654 | $0.01986 | $0.01606 | $0.01656 | $30.68 | $183,385 |
| 2018-03-14 | $0.01656 | $0.01694 | $0.01216 | $0.01478 | $225.40 | $163,687 |
| 2018-03-15 | $0.01477 | $0.01578 | $0.01135 | $0.01562 | $17.60 | $173,011 |
| 2018-03-16 | $0.01561 | $0.01571 | $0.01110 | $0.01135 | $11.70 | $125,752 |
| 2018-03-17 | $0.01137 | $0.01137 | $0.01112 | $0.01125 | $11.59 | $124,555 |
| 2018-03-18 | $0.01094 | $0.01529 | $0.01082 | $0.01513 | $140.81 | $167,613 |
| 2018-03-19 | $0.01507 | $0.01597 | $0.01288 | $0.01330 | $25.13 | $147,344 |
| 2018-03-20 | $0.01345 | $0.01503 | $0.01269 | $0.01493 | $100.22 | $165,379 |
| 2018-03-21 | $0.01496 | $0.01806 | $0.01375 | $0.01399 | $103.22 | $154,961 |
| 2018-03-22 | $0.01397 | $0.01484 | $0.01372 | $0.01436 | $69.41 | $159,014 |
| 2018-03-23 | $0.01436 | $0.01436 | $0.01372 | $0.01423 | $3.40 | $157,602 |
| 2018-03-24 | $0.01444 | $0.01539 | $0.01407 | $0.01483 | $2.58 | $164,241 |
| 2018-03-25 | $0.01463 | $0.03322 | $0.01365 | $0.02348 | $717.40 | $260,059 |
| 2018-03-26 | $0.02346 | $0.02357 | $0.01336 | $0.01718 | $125.78 | $190,285 |
| 2018-03-27 | $0.01715 | $0.01721 | $0.01268 | $0.01270 | $120.57 | $140,606 |
| 2018-03-28 | $0.01269 | $0.01421 | $0.01262 | $0.01412 | $105.64 | $156,372 |
| 2018-03-29 | $0.01414 | $0.01416 | $0.01138 | $0.01236 | $23.16 | $136,852 |
| 2018-03-30 | $0.01233 | $0.01253 | $0.01091 | $0.01128 | $174.84 | $124,925 |
| 2018-03-31 | $0.01128 | $0.01188 | $0.01125 | $0.01143 | $49.76 | $126,641 |