Peerguess GUESS
Xếp hạng #?
10:17:32 23/10/2020
Peerguess (GUESS)
Không theo dõi
Lịch sử giá Peerguess (GUESS) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $0.05471 | $0.05503 | $0.04411 | $0.05003 | $35,474.30 | $691,380 |
| 2018-05-02 | $0.05068 | $0.05296 | $0.04174 | $0.04748 | $35,755.40 | $656,056 |
| 2018-05-03 | $0.04720 | $0.05071 | $0.02822 | $0.03208 | $30,257.20 | $443,324 |
| 2018-05-04 | $0.03207 | $0.05333 | $0.03129 | $0.05246 | $65,808.10 | $724,936 |
| 2018-05-05 | $0.05244 | $0.05924 | $0.04922 | $0.05707 | $53,176.70 | $788,557 |
| 2018-05-06 | $0.05710 | $0.06203 | $0.04583 | $0.06004 | $32,044.00 | $829,687 |
| 2018-05-07 | $0.06009 | $0.07908 | $0.05372 | $0.07281 | $34,379.30 | $1,006,161 |
| 2018-05-08 | $0.07297 | $0.07318 | $0.05667 | $0.05804 | $42,193.90 | $802,045 |
| 2018-05-09 | $0.05795 | $0.06415 | $0.04712 | $0.06223 | $94,918.90 | $859,970 |
| 2018-05-10 | $0.06222 | $0.06244 | $0.04706 | $0.05507 | $8,241.64 | $760,915 |
| 2018-05-11 | $0.05513 | $0.06016 | $0.04718 | $0.05288 | $8,113.98 | $730,653 |
| 2018-05-12 | $0.05003 | $0.06671 | $0.04802 | $0.06150 | $47,871.80 | $849,786 |
| 2018-05-13 | $0.06148 | $0.07198 | $0.05871 | $0.06971 | $41,649.20 | $963,258 |
| 2018-05-14 | $0.06970 | $0.08708 | $0.06337 | $0.07951 | $90,007.90 | $1,098,664 |
| 2018-05-15 | $0.08024 | $0.08378 | $0.05855 | $0.06461 | $71,630.00 | $892,807 |
| 2018-05-16 | $0.06455 | $0.06706 | $0.04254 | $0.04254 | $71,962.80 | $587,894 |
| 2018-05-17 | $0.04243 | $0.04326 | $0.03052 | $0.03917 | $35,085.90 | $580,375 |
| 2018-05-18 | $0.03919 | $0.05297 | $0.03630 | $0.04429 | $56,861.60 | $656,240 |
| 2018-05-19 | $0.04339 | $0.06316 | $0.04139 | $0.04651 | $63,250.70 | $689,227 |
| 2018-05-20 | $0.04662 | $0.05179 | $0.04559 | $0.04859 | $47,989.40 | $720,017 |
| 2018-05-21 | $0.04868 | $0.05047 | $0.03272 | $0.03968 | $62,143.10 | $622,676 |
| 2018-05-22 | $0.03968 | $0.04149 | $0.01392 | $0.02158 | $60,504.70 | $360,172 |
| 2018-05-23 | $0.01841 | $0.03201 | $0.01652 | $0.02703 | $42,685.00 | $451,128 |
| 2018-05-24 | $0.02861 | $0.02888 | $0.01765 | $0.02266 | $33,878.40 | $378,153 |
| 2018-05-25 | $0.02257 | $0.02294 | $0.01896 | $0.01936 | $40,753.20 | $323,107 |
| 2018-05-26 | $0.01941 | $0.02091 | $0.01681 | $0.01800 | $32,822.70 | $311,151 |
| 2018-05-27 | $0.01769 | $0.01869 | $0.008079 | $0.01125 | $34,361.00 | $194,587 |
| 2018-05-28 | $0.01126 | $0.01160 | $0.005386 | $0.007032 | $9,325.35 | $121,594 |
| 2018-05-29 | $0.007029 | $0.01480 | $0.006616 | $0.01363 | $14,080.90 | $235,647 |
| 2018-05-30 | $0.01376 | $0.01553 | $0.01208 | $0.01278 | $16,378.10 | $221,053 |
| 2018-05-31 | $0.01278 | $0.01419 | $0.01226 | $0.01243 | $21,364.90 | $214,841 |