Peerguess GUESS
Xếp hạng #?
10:17:32 23/10/2020
Peerguess (GUESS)
Không theo dõi
Lịch sử giá Peerguess (GUESS) Tháng 11/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-11-01 | $0.0005595 | $0.0005595 | $0.0005595 | $0.0005595 | $0 | $33,873.80 |
| 2019-11-02 | $0.0005595 | $0.0005595 | $0.0005595 | $0.0005595 | $0 | $33,873.80 |
| 2019-11-03 | $0.0005595 | $0.0005595 | $0.0002021 | $0.0002021 | $0.3369 | $12,235.27 |
| 2019-11-04 | $0.0002021 | $0.0002021 | $0.0002021 | $0.0002021 | $0 | $12,235.27 |
| 2019-11-05 | $0.0002021 | $0.0004702 | $0.0002021 | $0.0003149 | $7.79 | $19,061.05 |
| 2019-11-06 | $0.0003148 | $0.0005620 | $0.0003141 | $0.0005615 | $1.70 | $33,989.97 |
| 2019-11-07 | $0.0005612 | $0.0005623 | $0.0002760 | $0.0002780 | $13.41 | $16,830.57 |
| 2019-11-08 | $0.0002779 | $0.0003561 | $0.0002631 | $0.0003521 | $3.17 | $21,315.09 |
| 2019-11-09 | $0.0003520 | $0.0003554 | $0.0003516 | $0.0003525 | $0 | $21,338.97 |
| 2019-11-10 | $0.0003525 | $0.0003525 | $0.0003525 | $0.0003525 | $0 | $21,338.97 |
| 2019-11-11 | $0.0003525 | $0.0003525 | $0.0002099 | $0.0002123 | $0.4762 | $12,855.10 |
| 2019-11-12 | $0.0002123 | $0.0002139 | $0.0002095 | $0.0002120 | $0 | $12,835.00 |
| 2019-11-13 | $0.0002120 | $0.0005302 | $0.0002120 | $0.0005285 | $0.8986 | $31,996.80 |
| 2019-11-14 | $0.0005285 | $0.0005311 | $0.0005217 | $0.0005244 | $0 | $31,745.82 |
| 2019-11-15 | $0.0005244 | $0.0005244 | $0.0002601 | $0.0005090 | $5.58 | $30,815.84 |
| 2019-11-16 | $0.0005092 | $0.0005167 | $0.0005078 | $0.0005123 | $0 | $31,015.28 |
| 2019-11-17 | $0.0005123 | $0.0005242 | $0.0004285 | $0.0005140 | $2.57 | $31,115.32 |
| 2019-11-18 | $0.0005141 | $0.0005199 | $0.0003303 | $0.0003321 | $1.25 | $20,107.26 |
| 2019-11-19 | $0.0003321 | $0.0004939 | $0.0003234 | $0.0004923 | $0.9025 | $29,802.61 |
| 2019-11-20 | $0.0004923 | $0.0004942 | $0.0004862 | $0.0004875 | $0 | $29,512.24 |
| 2019-11-21 | $0.0004875 | $0.0004875 | $0.0004875 | $0.0004875 | $0 | $29,512.24 |
| 2019-11-22 | $0.0004875 | $0.0004875 | $0.0004875 | $0.0004875 | $0 | $29,512.24 |
| 2019-11-23 | $0.0004875 | $0.0004875 | $0.0003585 | $0.0003874 | $3.11 | $23,455.06 |
| 2019-11-24 | $0.0003874 | $0.0003885 | $0.0003710 | $0.0003778 | $0 | $22,872.11 |
| 2019-11-25 | $0.0003778 | $0.0004352 | $0.0003555 | $0.0003570 | $14.14 | $21,613.37 |
| 2019-11-26 | $0.0003568 | $0.0003710 | $0.0003541 | $0.0003594 | $0 | $21,757.74 |
| 2019-11-27 | $0.0003594 | $0.0003804 | $0.0003594 | $0.0003762 | $2.76 | $22,771.42 |
| 2019-11-28 | $0.0003762 | $0.0003833 | $0.0003744 | $0.0003822 | $0 | $23,139.37 |
| 2019-11-29 | $0.0003822 | $0.0003822 | $0.0003822 | $0.0003822 | $0 | $23,139.37 |
| 2019-11-30 | $0.0003822 | $0.0003822 | $0.0003822 | $0.0003822 | $0 | $23,139.37 |