Peerguess GUESS
Xếp hạng #?
10:17:32 23/10/2020
Peerguess (GUESS)
Không theo dõi
Lịch sử giá Peerguess (GUESS) Tháng 03/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-03-01 | $0.0002692 | $0.0003127 | $0.0002691 | $0.0003127 | $5.98 | $18,927.26 |
| 2019-03-02 | $0.0003034 | $0.0003041 | $0.0002784 | $0.0003000 | $14.26 | $18,163.36 |
| 2019-03-03 | $0.0002850 | $0.0003066 | $0.0002111 | $0.0002148 | $0.4761 | $13,003.07 |
| 2019-03-04 | $0.0002147 | $0.0002175 | $0.0002079 | $0.0002116 | $0.03624 | $12,809.20 |
| 2019-03-05 | $0.0002121 | $0.0003121 | $0.0002103 | $0.0003121 | $2.75 | $18,892.77 |
| 2019-03-06 | $0.0003116 | $0.0003135 | $0.0002721 | $0.0002731 | $0.8206 | $16,531.87 |
| 2019-03-07 | $0.0002731 | $0.0002758 | $0.0002724 | $0.0002734 | $5.04 | $16,552.98 |
| 2019-03-08 | $0.0002737 | $0.0003161 | $0.0002733 | $0.0003119 | $17.94 | $18,880.09 |
| 2019-03-09 | $0.0003117 | $0.0003171 | $0.0002759 | $0.0003170 | $30.77 | $19,189.17 |
| 2019-03-10 | $0.0003174 | $0.0003174 | $0.0003136 | $0.0003157 | $0.7332 | $19,109.85 |
| 2019-03-11 | $0.0003159 | $0.0003177 | $0.0003110 | $0.0003119 | $2.82 | $18,882.05 |
| 2019-03-12 | $0.0003123 | $0.0003141 | $0.0002123 | $0.0002125 | $0.02125 | $12,864.35 |
| 2019-03-13 | $0.0002125 | $0.0003141 | $0.0002099 | $0.0003120 | $14.22 | $18,888.28 |
| 2019-03-14 | $0.0003119 | $0.0003154 | $0.0003118 | $0.0003138 | $0 | $18,993.70 |
| 2019-03-15 | $0.0003138 | $0.0003138 | $0.0003138 | $0.0003138 | $0 | $18,993.70 |
| 2019-03-16 | $0.0003138 | $0.0003243 | $0.0003138 | $0.0003236 | $16.18 | $19,590.52 |
| 2019-03-17 | $0.0003237 | $0.0003243 | $0.0003199 | $0.0003215 | $41.86 | $19,462.98 |
| 2019-03-18 | $0.0003218 | $0.0003254 | $0.0003202 | $0.0003218 | $0 | $19,482.13 |
| 2019-03-19 | $0.0003218 | $0.0003218 | $0.0003218 | $0.0003218 | $0 | $19,482.13 |
| 2019-03-20 | $0.0003218 | $0.0003271 | $0.0003218 | $0.0003262 | $17.43 | $19,746.23 |
| 2019-03-21 | $0.0003267 | $0.0003279 | $0.0003199 | $0.0003222 | $17.22 | $19,507.82 |
| 2019-03-22 | $0.0003216 | $0.0003229 | $0.0003216 | $0.0003222 | $0 | $19,507.17 |
| 2019-03-23 | $0.0003222 | $0.0003230 | $0.0003206 | $0.0003225 | $6.45 | $19,526.34 |
| 2019-03-24 | $0.0003222 | $0.0003485 | $0.0003064 | $0.0003478 | $1.28 | $21,056.71 |
| 2019-03-25 | $0.0003484 | $0.0003610 | $0.0003146 | $0.0003173 | $19.83 | $19,205.61 |
| 2019-03-26 | $0.0003161 | $0.0003266 | $0.0002402 | $0.0003265 | $104.10 | $19,762.82 |
| 2019-03-27 | $0.0003263 | $0.0003419 | $0.0002598 | $0.0002985 | $0.7757 | $18,072.78 |
| 2019-03-28 | $0.0002985 | $0.0003835 | $0.0002846 | $0.0002867 | $3.60 | $17,355.32 |
| 2019-03-29 | $0.0002867 | $0.0003274 | $0.0002848 | $0.0003257 | $12.20 | $19,715.22 |
| 2019-03-30 | $0.0003250 | $0.0003520 | $0.0002821 | $0.0002835 | $37.76 | $17,162.29 |
| 2019-03-31 | $0.0002835 | $0.0003695 | $0.0002825 | $0.0003280 | $12.50 | $19,853.33 |