Peerguess GUESS
Xếp hạng #?
10:17:32 23/10/2020
Peerguess (GUESS)
Không theo dõi
Lịch sử giá Peerguess (GUESS) Tháng 09/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-09-01 | $0.0003815 | $0.0003815 | $0.0003815 | $0.0003815 | $0 | $23,097.12 |
| 2019-09-02 | $0.0003815 | $0.0003815 | $0.0003262 | $0.0003371 | $0.1671 | $20,405.91 |
| 2019-09-03 | $0.0003370 | $0.0009571 | $0.0003272 | $0.0007422 | $762.65 | $44,928.98 |
| 2019-09-04 | $0.0007422 | $0.0008349 | $0.0005247 | $0.0005584 | $26.09 | $33,805.16 |
| 2019-09-05 | $0.0005586 | $0.0005590 | $0.0005068 | $0.0005138 | $0.2765 | $31,106.94 |
| 2019-09-06 | $0.0005138 | $0.0005400 | $0.0004253 | $0.0004279 | $6.73 | $25,904.91 |
| 2019-09-07 | $0.0004280 | $0.0004293 | $0.0004141 | $0.0004180 | $0 | $25,305.70 |
| 2019-09-08 | $0.0004180 | $0.0004180 | $0.0004180 | $0.0004180 | $0 | $25,305.70 |
| 2019-09-09 | $0.0004180 | $0.0004180 | $0.0004180 | $0.0004180 | $0 | $25,305.70 |
| 2019-09-10 | $0.0004180 | $0.0004180 | $0.0004180 | $0.0004180 | $0 | $25,305.70 |
| 2019-09-11 | $0.0004180 | $0.0005463 | $0.0004180 | $0.0004263 | $1.12 | $25,805.39 |
| 2019-09-12 | $0.0004263 | $0.0007258 | $0.0004263 | $0.0007258 | $0.2000 | $43,937.63 |
| 2019-09-13 | $0.0007258 | $0.0007258 | $0.0007258 | $0.0007258 | $0 | $43,937.63 |
| 2019-09-14 | $0.0007258 | $0.0007258 | $0.0004113 | $0.0004142 | $36.78 | $25,072.36 |
| 2019-09-15 | $0.0004142 | $0.0004155 | $0.0004126 | $0.0004136 | $0 | $25,040.32 |
| 2019-09-16 | $0.0004136 | $0.0004990 | $0.0003878 | $0.0003997 | $4.81 | $24,194.72 |
| 2019-09-17 | $0.0003997 | $0.0004270 | $0.0003984 | $0.0004270 | $0 | $25,849.58 |
| 2019-09-18 | $0.0004270 | $0.0004270 | $0.0004270 | $0.0004270 | $0 | $25,849.58 |
| 2019-09-19 | $0.0004270 | $0.0004270 | $0.0004270 | $0.0004270 | $5.48 | $25,849.58 |
| 2019-09-20 | $0.0004270 | $0.0004270 | $0.0004270 | $0.0004270 | $0 | $25,849.58 |
| 2019-09-21 | $0.0004270 | $0.0004270 | $0.0004270 | $0.0004270 | $0 | $25,849.58 |
| 2019-09-22 | $0.0004270 | $0.0004270 | $0.0003998 | $0.0004029 | $80.57 | $24,387.82 |
| 2019-09-23 | $0.0004028 | $0.0004029 | $0.0003967 | $0.0003978 | $0 | $24,083.49 |
| 2019-09-24 | $0.0003978 | $0.0003978 | $0.0003306 | $0.0003423 | $0.9243 | $20,723.21 |
| 2019-09-25 | $0.0003424 | $0.0003493 | $0.0003323 | $0.0003387 | $0 | $20,504.73 |
| 2019-09-26 | $0.0003387 | $0.0003387 | $0.0003387 | $0.0003387 | $0 | $20,504.73 |
| 2019-09-27 | $0.0003387 | $0.0003387 | $0.0003387 | $0.0003387 | $0 | $20,504.73 |
| 2019-09-28 | $0.0003387 | $0.0005724 | $0.0003387 | $0.0005632 | $337.44 | $34,096.33 |
| 2019-09-29 | $0.0005636 | $0.0005643 | $0.0003794 | $0.0004048 | $44.95 | $24,506.64 |
| 2019-09-30 | $0.0004048 | $0.0004153 | $0.0003262 | $0.0004144 | $7.61 | $25,088.03 |