PENG PENG
Xếp hạng #?
15:40:32 14/06/2021
PENG (PENG)
Không theo dõi
Lịch sử giá PENG (PENG) Tháng 10/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-10-01 | $0.0001059 | $0.0001096 | $0.00008815 | $0.00009114 | $4,620.12 | $838,117 |
| 2018-10-02 | $0.0001015 | $0.0001131 | $0.00009363 | $0.0001088 | $15,796.90 | $1,001,004 |
| 2018-10-03 | $0.0001077 | $0.0001160 | $0.0001042 | $0.0001139 | $16,273.00 | $1,047,733 |
| 2018-10-04 | $0.0001139 | $0.0001808 | $0.0001083 | $0.0001781 | $31,122.80 | $1,638,273 |
| 2018-10-05 | $0.0001780 | $0.0003161 | $0.0001451 | $0.0002306 | $49,844.90 | $2,122,042 |
| 2018-10-06 | $0.0002627 | $0.0002655 | $0.0001676 | $0.0001916 | $40,564.80 | $1,767,079 |
| 2018-10-07 | $0.0001922 | $0.0002481 | $0.0001521 | $0.0001951 | $29,094.10 | $1,799,636 |
| 2018-10-08 | $0.0001959 | $0.0002014 | $0.0001707 | $0.0001873 | $34,033.60 | $1,727,436 |
| 2018-10-09 | $0.0001890 | $0.0002354 | $0.0001683 | $0.0001992 | $31,492.20 | $1,837,151 |
| 2018-10-10 | $0.0002000 | $0.0002402 | $0.0001630 | $0.0001642 | $17,047.50 | $1,514,842 |
| 2018-10-11 | $0.0001636 | $0.0001732 | $0.0001309 | $0.0001314 | $17,615.30 | $1,212,742 |
| 2018-10-12 | $0.0001314 | $0.0001652 | $0.0001274 | $0.0001304 | $19,672.50 | $1,203,249 |
| 2018-10-13 | $0.0001302 | $0.0001876 | $0.0001259 | $0.0001872 | $6,412.07 | $1,727,750 |
| 2018-10-14 | $0.0001869 | $0.0001869 | $0.0001280 | $0.0001297 | $12,565.50 | $1,197,589 |
| 2018-10-15 | $0.0001299 | $0.0001573 | $0.0001138 | $0.0001315 | $26,440.60 | $1,213,738 |
| 2018-10-16 | $0.0001313 | $0.0001579 | $0.0001151 | $0.0001228 | $16,449.20 | $1,134,010 |
| 2018-10-17 | $0.0001231 | $0.0001231 | $0.0001054 | $0.0001126 | $15,389.80 | $1,040,355 |
| 2018-10-18 | $0.0001127 | $0.0001172 | $0.0001011 | $0.0001134 | $11,843.10 | $1,047,614 |
| 2018-10-19 | $0.0001144 | $0.0001265 | $0.0001072 | $0.0001162 | $17,755.50 | $1,074,182 |
| 2018-10-20 | $0.0001156 | $0.0001181 | $0.0001055 | $0.0001089 | $6,216.81 | $1,006,659 |
| 2018-10-21 | $0.0001092 | $0.0001262 | $0.0001017 | $0.0001237 | $19,914.10 | $1,142,916 |
| 2018-10-22 | $0.0001238 | $0.0001272 | $0.00008626 | $0.0001183 | $10,352.60 | $669,616 |
| 2018-10-23 | $0.0001180 | $0.0001184 | $0.00009576 | $0.0001086 | $13,913.60 | $615,009 |
| 2018-10-24 | $0.0001085 | $0.0001085 | $0.00009510 | $0.00009633 | $12,868.30 | $545,580 |
| 2018-10-25 | $0.00009636 | $0.00009868 | $0.00009039 | $0.00009271 | $10,341.50 | $525,186 |
| 2018-10-26 | $0.00009287 | $0.0001039 | $0.00008663 | $0.00008985 | $8,804.03 | $509,145 |
| 2018-10-27 | $0.00009035 | $0.00009950 | $0.00008763 | $0.00009758 | $7,478.67 | $553,079 |
| 2018-10-28 | $0.00009834 | $0.0001096 | $0.00008671 | $0.0001038 | $4,837.47 | $588,287 |
| 2018-10-29 | $0.0001038 | $0.0001041 | $0.00008367 | $0.00008617 | $7,502.63 | $488,624 |
| 2018-10-30 | $0.00008608 | $0.00009189 | $0.00008340 | $0.00008733 | $5,564.56 | $495,324 |
| 2018-10-31 | $0.00008773 | $0.00009149 | $0.00008568 | $0.00009124 | $3,036.42 | $517,680 |