Peerguess GUESS
Xếp hạng #?
10:17:32 23/10/2020
Peerguess (GUESS)
Không theo dõi
Lịch sử giá Peerguess (GUESS) Tháng 06/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-06-01 | $0.0007700 | $0.0007741 | $0.0005893 | $0.0005928 | $22.04 | $35,887.40 |
| 2019-06-02 | $0.0005928 | $0.0007312 | $0.0005640 | $0.0007299 | $16.10 | $44,188.67 |
| 2019-06-03 | $0.0007299 | $0.0007316 | $0.0006831 | $0.0006838 | $0 | $41,394.32 |
| 2019-06-04 | $0.0006838 | $0.0006838 | $0.0006838 | $0.0006838 | $0 | $41,394.32 |
| 2019-06-05 | $0.0006838 | $0.0006838 | $0.0004105 | $0.0004226 | $0.03453 | $25,580.68 |
| 2019-06-06 | $0.0004225 | $0.0004258 | $0.0004179 | $0.0004204 | $0 | $25,450.12 |
| 2019-06-07 | $0.0004204 | $0.0004204 | $0.0004204 | $0.0004204 | $0 | $25,450.12 |
| 2019-06-08 | $0.0004204 | $0.001345 | $0.0004204 | $0.001300 | $0.1542 | $78,692.64 |
| 2019-06-09 | $0.001300 | $0.001357 | $0.001268 | $0.001288 | $0 | $77,984.86 |
| 2019-06-10 | $0.001288 | $0.001288 | $0.001288 | $0.001288 | $0 | $77,984.86 |
| 2019-06-11 | $0.001288 | $0.001288 | $0.0005423 | $0.0005529 | $1,657.09 | $33,470.43 |
| 2019-06-12 | $0.0005540 | $0.0007338 | $0.0005484 | $0.0007311 | $849.75 | $44,261.92 |
| 2019-06-13 | $0.0007317 | $0.0007459 | $0.0007262 | $0.0007448 | $0 | $45,088.11 |
| 2019-06-14 | $0.0007448 | $0.0007448 | $0.0005886 | $0.0006072 | $16.92 | $36,758.43 |
| 2019-06-15 | $0.0006075 | $0.0008857 | $0.0006026 | $0.0007066 | $1,534.23 | $42,778.45 |
| 2019-06-16 | $0.0007066 | $0.0007470 | $0.0007040 | $0.0007231 | $0 | $43,774.14 |
| 2019-06-17 | $0.0007231 | $0.0007231 | $0.0004692 | $0.0004776 | $0.2441 | $28,909.98 |
| 2019-06-18 | $0.0004774 | $0.0004774 | $0.0004622 | $0.0004643 | $0 | $28,108.24 |
| 2019-06-19 | $0.0004643 | $0.0004643 | $0.0004643 | $0.0004643 | $0 | $28,108.24 |
| 2019-06-20 | $0.0004643 | $0.0008626 | $0.0004643 | $0.0006656 | $1,115.72 | $40,292.49 |
| 2019-06-21 | $0.0006661 | $0.0006832 | $0.0005924 | $0.0006053 | $0 | $36,641.52 |
| 2019-06-22 | $0.0006053 | $0.0007810 | $0.0006053 | $0.0007489 | $5.99 | $45,336.48 |
| 2019-06-23 | $0.0007490 | $0.0007619 | $0.0007376 | $0.0007466 | $0 | $45,199.63 |
| 2019-06-24 | $0.0007466 | $0.0007466 | $0.0007466 | $0.0007466 | $0 | $45,199.63 |
| 2019-06-25 | $0.0007466 | $0.0008256 | $0.0007466 | $0.0008253 | $23.69 | $49,960.85 |
| 2019-06-26 | $0.0008253 | $0.0009620 | $0.0008221 | $0.0009076 | $33.23 | $54,942.12 |
| 2019-06-27 | $0.0009076 | $0.001094 | $0.0004786 | $0.0005609 | $1,989.87 | $33,955.47 |
| 2019-06-28 | $0.0005618 | $0.0009798 | $0.0005465 | $0.0009729 | $1.52 | $58,895.39 |
| 2019-06-29 | $0.0009741 | $0.0009751 | $0.0008932 | $0.0009493 | $0.4505 | $57,469.47 |
| 2019-06-30 | $0.0009476 | $0.0009554 | $0.0008575 | $0.0008575 | $0.05813 | $51,910.10 |