Peerguess GUESS
Xếp hạng #?
10:17:32 23/10/2020
Peerguess (GUESS)
Không theo dõi
Lịch sử giá Peerguess (GUESS) Tháng 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-01 | $0.01143 | $0.01160 | $0.01064 | $0.01121 | $85.57 | $124,115 |
| 2018-04-02 | $0.01126 | $0.01205 | $0.01111 | $0.01134 | $9.10 | $125,606 |
| 2018-04-03 | $0.01135 | $0.01659 | $0.007883 | $0.01299 | $589.17 | $143,842 |
| 2018-04-04 | $0.01298 | $0.01298 | $0.01083 | $0.01093 | $550.51 | $121,056 |
| 2018-04-05 | $0.01093 | $0.01100 | $0.01018 | $0.01022 | $0.7432 | $113,152 |
| 2018-04-06 | $0.01016 | $0.01027 | $0.001649 | $0.008399 | $493.25 | $93,022.39 |
| 2018-04-07 | $0.008409 | $0.008749 | $0.006438 | $0.006622 | $140.32 | $73,342.19 |
| 2018-04-08 | $0.006628 | $0.007441 | $0.006628 | $0.007365 | $9.39 | $81,564.52 |
| 2018-04-09 | $0.007376 | $0.007528 | $0.005295 | $0.007498 | $45.99 | $83,042.19 |
| 2018-04-10 | $0.007504 | $0.007528 | $0.005384 | $0.006142 | $96.30 | $68,024.26 |
| 2018-04-11 | $0.006148 | $0.006197 | $0.006075 | $0.006197 | $3.05 | $68,636.50 |
| 2018-04-12 | $0.006182 | $0.007151 | $0.006019 | $0.007117 | $19.37 | $78,828.58 |
| 2018-04-13 | $0.007126 | $0.007396 | $0.006996 | $0.007080 | $3.06 | $78,416.36 |
| 2018-04-14 | $0.007080 | $0.007592 | $0.007056 | $0.007513 | $1.50 | $83,210.09 |
| 2018-04-15 | $0.007521 | $0.007869 | $0.007521 | $0.007848 | $1.57 | $86,917.78 |
| 2018-04-16 | $0.007845 | $0.007889 | $0.007085 | $0.007160 | $82.17 | $79,304.26 |
| 2018-04-17 | $0.007164 | $0.007248 | $0.006998 | $0.007021 | $4.98 | $77,760.14 |
| 2018-04-18 | $0.007028 | $0.007234 | $0.006564 | $0.006690 | $11.65 | $74,091.66 |
| 2018-04-19 | $0.006695 | $0.02900 | $0.006584 | $0.02900 | $6,589.60 | $358,940 |
| 2018-04-20 | $0.02902 | $0.05377 | $0.01248 | $0.03659 | $25,982.60 | $452,849 |
| 2018-04-21 | $0.03661 | $0.05242 | $0.02861 | $0.03607 | $4,431.40 | $446,382 |
| 2018-04-22 | $0.03607 | $0.05065 | $0.03169 | $0.04338 | $3,299.85 | $536,826 |
| 2018-04-23 | $0.04329 | $0.05165 | $0.02645 | $0.03745 | $5,508.04 | $463,492 |
| 2018-04-24 | $0.03748 | $0.04702 | $0.03747 | $0.03906 | $5,569.96 | $483,350 |
| 2018-04-25 | $0.04558 | $0.04558 | $0.03156 | $0.03200 | $3,071.45 | $395,961 |
| 2018-04-26 | $0.03226 | $0.03258 | $0.02326 | $0.03110 | $3,717.50 | $398,991 |
| 2018-04-27 | $0.03115 | $0.03555 | $0.02594 | $0.02594 | $3,339.08 | $332,822 |
| 2018-04-28 | $0.02586 | $0.02734 | $0.02579 | $0.02716 | $3,495.22 | $348,384 |
| 2018-04-29 | $0.04412 | $0.06043 | $0.02831 | $0.05408 | $22,354.30 | $747,251 |
| 2018-04-30 | $0.05378 | $0.06459 | $0.04588 | $0.05466 | $58,635.20 | $755,281 |