Peerguess GUESS
Xếp hạng #?
10:17:32 23/10/2020
Peerguess (GUESS)
Không theo dõi
Lịch sử giá Peerguess (GUESS) Tháng 06/2018
Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
---|---|---|---|---|---|---|
2018-06-01 | $0.01243 | $0.01404 | $0.01192 | $0.01240 | $22,698.10 | $226,494 |
2018-06-02 | $0.01240 | $0.01336 | $0.01006 | $0.01049 | $8,952.35 | $191,477 |
2018-06-03 | $0.01049 | $0.01283 | $0.01014 | $0.01022 | $2,358.44 | $186,667 |
2018-06-04 | $0.01022 | $0.01158 | $0.009883 | $0.01117 | $12,113.00 | $204,024 |
2018-06-05 | $0.01118 | $0.01171 | $0.01061 | $0.01124 | $4,064.62 | $205,295 |
2018-06-06 | $0.01124 | $0.01317 | $0.01007 | $0.01043 | $10,105.30 | $190,452 |
2018-06-07 | $0.01045 | $0.01045 | $0.007156 | $0.007333 | $3,621.02 | $133,885 |
2018-06-08 | $0.007337 | $0.01026 | $0.006127 | $0.007721 | $21,723.20 | $140,967 |
2018-06-09 | $0.007457 | $0.008079 | $0.006290 | $0.006525 | $2,446.97 | $119,142 |
2018-06-10 | $0.006562 | $0.007292 | $0.005570 | $0.005764 | $1,878.83 | $105,247 |
2018-06-11 | $0.005773 | $0.005887 | $0.004608 | $0.005464 | $2,044.11 | $99,764.81 |
2018-06-12 | $0.005462 | $0.006172 | $0.004996 | $0.005116 | $1,325.61 | $93,411.60 |
2018-06-13 | $0.005130 | $0.005655 | $0.004901 | $0.005088 | $1,590.63 | $108,160 |
2018-06-14 | $0.005171 | $0.006713 | $0.005072 | $0.005989 | $1,730.16 | $127,313 |
2018-06-15 | $0.005982 | $0.006295 | $0.005558 | $0.005650 | $1,576.56 | $120,105 |
2018-06-16 | $0.005634 | $0.007081 | $0.005482 | $0.005482 | $6,364.89 | $116,532 |
2018-06-17 | $0.005495 | $0.005696 | $0.004312 | $0.004365 | $9,302.01 | $92,791.08 |
2018-06-18 | $0.004348 | $0.004755 | $0.003766 | $0.004469 | $5,448.56 | $94,996.22 |
2018-06-19 | $0.004467 | $0.004834 | $0.003613 | $0.004391 | $2,523.21 | $102,124 |
2018-06-20 | $0.004394 | $0.004480 | $0.003785 | $0.004040 | $1,303.65 | $93,974.44 |
2018-06-21 | $0.004041 | $0.004945 | $0.004034 | $0.004766 | $2,152.96 | $110,840 |
2018-06-22 | $0.004765 | $0.004848 | $0.004003 | $0.004013 | $1,396.24 | $93,337.86 |
2018-06-23 | $0.004016 | $0.004380 | $0.003860 | $0.004008 | $988.72 | $93,225.29 |
2018-06-24 | $0.004008 | $0.004167 | $0.002773 | $0.003494 | $2,177.80 | $81,263.22 |
2018-06-25 | $0.003486 | $0.003911 | $0.003157 | $0.003883 | $969.94 | $90,306.11 |
2018-06-26 | $0.003883 | $0.003891 | $0.002869 | $0.002869 | $15,931.30 | $66,731.80 |
2018-06-27 | $0.002868 | $0.003436 | $0.002431 | $0.002880 | $19,823.10 | $67,246.39 |
2018-06-28 | $0.002881 | $0.002937 | $0.002314 | $0.002325 | $3,034.85 | $54,294.29 |
2018-06-29 | $0.002327 | $0.002437 | $0.001881 | $0.002420 | $1,716.26 | $56,511.00 |
2018-06-30 | $0.002527 | $0.003355 | $0.002527 | $0.002810 | $24,231.90 | $65,861.39 |