PENG PENG
Xếp hạng #?
15:40:32 14/06/2021
PENG (PENG)
Không theo dõi
Lịch sử giá PENG (PENG) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.00009124 | $0.00009687 | $0.00008336 | $0.00008336 | $6,837.56 | $473,078 |
| 2018-11-02 | $0.00008163 | $0.0001195 | $0.00007492 | $0.0001089 | $2,958.48 | $618,050 |
| 2018-11-03 | $0.00009495 | $0.0001004 | $0.00008222 | $0.00008222 | $6,378.75 | $466,842 |
| 2018-11-04 | $0.00008223 | $0.00009667 | $0.00007594 | $0.00007843 | $4,183.92 | $445,407 |
| 2018-11-05 | $0.00007878 | $0.00009642 | $0.00006974 | $0.00008017 | $2,047.56 | $455,411 |
| 2018-11-06 | $0.00008023 | $0.00009878 | $0.00007238 | $0.00009313 | $5,270.80 | $527,658 |
| 2018-11-07 | $0.00009321 | $0.0001063 | $0.00007260 | $0.00009219 | $7,241.43 | $523,981 |
| 2018-11-08 | $0.00009209 | $0.0001082 | $0.00008045 | $0.00009996 | $3,878.85 | $568,256 |
| 2018-11-09 | $0.00009995 | $0.0001131 | $0.00007142 | $0.0001123 | $3,105.11 | $638,687 |
| 2018-11-10 | $0.0001123 | $0.0001167 | $0.00006919 | $0.00007886 | $5,811.19 | $448,555 |
| 2018-11-11 | $0.00007883 | $0.00008735 | $0.00007274 | $0.00008384 | $10,217.40 | $476,998 |
| 2018-11-12 | $0.00008404 | $0.00008705 | $0.00007193 | $0.00007554 | $10,415.40 | $429,862 |
| 2018-11-13 | $0.00007565 | $0.00007574 | $0.00007106 | $0.00007233 | $5,340.66 | $411,743 |
| 2018-11-14 | $0.00007285 | $0.00007545 | $0.00006309 | $0.00006576 | $11,828.80 | $374,411 |
| 2018-11-15 | $0.00006601 | $0.0001087 | $0.00005873 | $0.00009583 | $23,153.20 | $545,770 |
| 2018-11-16 | $0.00009591 | $0.0001417 | $0.00008984 | $0.0001081 | $19,727.30 | $615,555 |
| 2018-11-17 | $0.0001084 | $0.0001468 | $0.00007839 | $0.0001069 | $39,034.90 | $609,129 |
| 2018-11-18 | $0.0001091 | $0.0001113 | $0.00008655 | $0.0001012 | $13,601.50 | $576,987 |
| 2018-11-19 | $0.0001027 | $0.0001052 | $0.00007780 | $0.00008545 | $8,272.66 | $487,121 |
| 2018-11-20 | $0.00008518 | $0.00008892 | $0.00006882 | $0.00008119 | $3,261.40 | $462,979 |
| 2018-11-21 | $0.00008142 | $0.00009021 | $0.00006018 | $0.00009021 | $9,958.97 | $514,531 |
| 2018-11-22 | $0.00009022 | $0.00009345 | $0.00007156 | $0.00007159 | $5,448.36 | $408,404 |
| 2018-11-23 | $0.00007138 | $0.00007661 | $0.00006893 | $0.00007560 | $1,842.59 | $431,398 |
| 2018-11-24 | $0.00007556 | $0.00008297 | $0.00006255 | $0.00006560 | $7,513.66 | $374,436 |
| 2018-11-25 | $0.00006570 | $0.00006590 | $0.00005580 | $0.00006341 | $1,428.14 | $362,045 |
| 2018-11-26 | $0.00006340 | $0.00006704 | $0.00005797 | $0.00005994 | $1,349.37 | $342,320 |
| 2018-11-27 | $0.00005985 | $0.00006836 | $0.00004746 | $0.00006727 | $8,567.59 | $384,273 |
| 2018-11-28 | $0.00006734 | $0.00007186 | $0.00005264 | $0.00006545 | $4,071.57 | $373,968 |
| 2018-11-29 | $0.00006548 | $0.00007168 | $0.00006056 | $0.00006418 | $2,542.60 | $366,776 |
| 2018-11-30 | $0.00006420 | $0.00006929 | $0.00005855 | $0.00006450 | $2,824.97 | $368,740 |