PENG PENG
Xếp hạng #?
15:40:32 14/06/2021
PENG (PENG)
Không theo dõi
Lịch sử giá PENG (PENG) Tháng 12/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-12-01 | $0.00006458 | $0.00007339 | $0.00006323 | $0.00006919 | $1,888.41 | $395,606 |
| 2018-12-02 | $0.00006911 | $0.00007104 | $0.00006244 | $0.00006364 | $1,026.58 | $363,962 |
| 2018-12-03 | $0.00006371 | $0.00006748 | $0.00005492 | $0.00005694 | $3,423.59 | $325,769 |
| 2018-12-04 | $0.00005677 | $0.00006196 | $0.00005524 | $0.00005680 | $5,656.44 | $325,026 |
| 2018-12-05 | $0.00005679 | $0.00006917 | $0.00005016 | $0.00005701 | $2,200.28 | $326,328 |
| 2018-12-06 | $0.00005692 | $0.00006139 | $0.00004936 | $0.00004976 | $249.93 | $284,854 |
| 2018-12-07 | $0.00005072 | $0.00005072 | $0.00003839 | $0.00004604 | $2,431.22 | $263,638 |
| 2018-12-08 | $0.00004597 | $0.00006730 | $0.00003403 | $0.00003591 | $10,131.22 | $205,669 |
| 2018-12-09 | $0.00003579 | $0.00004070 | $0.00003529 | $0.00003947 | $2,019.87 | $226,153 |
| 2018-12-10 | $0.00003939 | $0.00006144 | $0.00003616 | $0.00004813 | $9,783.91 | $275,848 |
| 2018-12-11 | $0.00004807 | $0.00005859 | $0.00004296 | $0.00005409 | $4,618.10 | $310,043 |
| 2018-12-12 | $0.00005408 | $0.00005408 | $0.00004672 | $0.00004931 | $1,780.11 | $282,749 |
| 2018-12-13 | $0.00004934 | $0.00005745 | $0.00004735 | $0.00005074 | $2,614.56 | $290,983 |
| 2018-12-14 | $0.00005067 | $0.00005093 | $0.00003895 | $0.00004587 | $2,328.70 | $263,163 |
| 2018-12-15 | $0.00004589 | $0.00004637 | $0.00003997 | $0.00004463 | $433.77 | $256,096 |
| 2018-12-16 | $0.00004459 | $0.00004980 | $0.00004363 | $0.00004677 | $2,986.00 | $268,456 |
| 2018-12-17 | $0.00004683 | $0.00005504 | $0.00004648 | $0.00005148 | $2,503.07 | $295,544 |
| 2018-12-18 | $0.00005141 | $0.00005364 | $0.00004409 | $0.00004613 | $1,830.50 | $264,882 |
| 2018-12-19 | $0.00004633 | $0.00005359 | $0.00004543 | $0.00005250 | $1,522.81 | $301,525 |
| 2018-12-20 | $0.00005229 | $0.00006914 | $0.00004727 | $0.00006655 | $791.02 | $382,311 |
| 2018-12-21 | $0.00006641 | $0.00006641 | $0.00004582 | $0.00004626 | $3,642.26 | $265,821 |
| 2018-12-22 | $0.00004624 | $0.00005375 | $0.00004404 | $0.00005327 | $2,793.83 | $306,206 |
| 2018-12-23 | $0.00005336 | $0.00006315 | $0.00005129 | $0.00006045 | $1,748.91 | $347,544 |
| 2018-12-24 | $0.00006049 | $0.00006718 | $0.00005621 | $0.00005789 | $936.80 | $332,924 |
| 2018-12-25 | $0.00005814 | $0.00007273 | $0.00005393 | $0.00007273 | $607.50 | $418,391 |
| 2018-12-26 | $0.00007273 | $0.00007390 | $0.00004006 | $0.00004404 | $5,226.02 | $253,371 |
| 2018-12-27 | $0.00004400 | $0.00005269 | $0.00004309 | $0.00004372 | $870.03 | $251,606 |
| 2018-12-28 | $0.00004370 | $0.00004825 | $0.00004113 | $0.00004645 | $2,919.07 | $267,374 |
| 2018-12-29 | $0.00004652 | $0.00004666 | $0.00004335 | $0.00004350 | $2,329.24 | $250,457 |
| 2018-12-30 | $0.00004333 | $0.00005100 | $0.00004286 | $0.00004635 | $759.70 | $266,954 |
| 2018-12-31 | $0.00004639 | $0.00004640 | $0.00004166 | $0.00004251 | $3,567.79 | $244,899 |