Peerguess GUESS
Xếp hạng #?
10:17:32 23/10/2020
Peerguess (GUESS)
Không theo dõi
Lịch sử giá Peerguess (GUESS) Tháng 08/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-08-01 | $0.003639 | $0.004860 | $0.003590 | $0.003726 | $58,643.20 | $98,203.36 |
| 2018-08-02 | $0.003729 | $0.004458 | $0.003436 | $0.003625 | $15,747.60 | $95,546.08 |
| 2018-08-03 | $0.003625 | $0.003707 | $0.003269 | $0.003331 | $15,666.50 | $87,785.10 |
| 2018-08-04 | $0.003336 | $0.003730 | $0.002168 | $0.002453 | $8,285.17 | $64,645.52 |
| 2018-08-05 | $0.002454 | $0.002456 | $0.001449 | $0.001859 | $5,045.91 | $48,993.89 |
| 2018-08-06 | $0.001863 | $0.002027 | $0.001673 | $0.001731 | $3,017.21 | $45,622.95 |
| 2018-08-07 | $0.001731 | $0.001856 | $0.001546 | $0.001612 | $4,367.70 | $42,493.15 |
| 2018-08-08 | $0.001614 | $0.001767 | $0.001423 | $0.001568 | $4,999.11 | $41,321.98 |
| 2018-08-09 | $0.001571 | $0.001587 | $0.001419 | $0.001571 | $2,312.04 | $41,402.63 |
| 2018-08-10 | $0.001569 | $0.001757 | $0.001526 | $0.001664 | $2,703.97 | $43,840.37 |
| 2018-08-11 | $0.001662 | $0.001819 | $0.001521 | $0.001736 | $169.39 | $45,756.83 |
| 2018-08-12 | $0.001730 | $0.001740 | $0.001517 | $0.001578 | $268.94 | $41,578.67 |
| 2018-08-13 | $0.001579 | $0.001620 | $0.001241 | $0.001379 | $2,235.42 | $36,350.04 |
| 2018-08-14 | $0.001378 | $0.001437 | $0.001250 | $0.001335 | $559.67 | $35,175.71 |
| 2018-08-15 | $0.001336 | $0.001491 | $0.001336 | $0.001445 | $772.62 | $38,086.24 |
| 2018-08-16 | $0.001443 | $0.001490 | $0.001322 | $0.001390 | $900.07 | $36,627.02 |
| 2018-08-17 | $0.001390 | $0.001437 | $0.001349 | $0.001386 | $281.91 | $36,537.16 |
| 2018-08-18 | $0.001390 | $0.001759 | $0.001363 | $0.001472 | $4,085.04 | $38,800.43 |
| 2018-08-19 | $0.001473 | $0.001552 | $0.001394 | $0.001494 | $1,318.83 | $39,375.21 |
| 2018-08-20 | $0.001492 | $0.001687 | $0.001412 | $0.001635 | $2,488.09 | $43,091.92 |
| 2018-08-21 | $0.001633 | $0.001652 | $0.001451 | $0.001645 | $124.34 | $43,344.39 |
| 2018-08-22 | $0.001645 | $0.001849 | $0.001573 | $0.001591 | $906.78 | $41,936.56 |
| 2018-08-23 | $0.001592 | $0.001704 | $0.001589 | $0.001699 | $162.60 | $44,785.42 |
| 2018-08-24 | $0.001701 | $0.002061 | $0.001447 | $0.001749 | $2,989.07 | $46,096.27 |
| 2018-08-25 | $0.001746 | $0.001884 | $0.001551 | $0.001752 | $3,017.11 | $46,160.05 |
| 2018-08-26 | $0.001755 | $0.001823 | $0.001647 | $0.001748 | $1,845.96 | $46,057.53 |
| 2018-08-27 | $0.001747 | $0.001894 | $0.001667 | $0.001794 | $1,612.86 | $47,286.94 |
| 2018-08-28 | $0.001791 | $0.001925 | $0.001762 | $0.001913 | $108.06 | $50,410.68 |
| 2018-08-29 | $0.001915 | $0.001915 | $0.001743 | $0.001760 | $1,457.04 | $46,388.01 |
| 2018-08-30 | $0.001761 | $0.001859 | $0.001708 | $0.001786 | $95.59 | $47,060.03 |
| 2018-08-31 | $0.001787 | $0.001976 | $0.001730 | $0.001972 | $926.76 | $51,968.73 |