PENG PENG
Xếp hạng #?
15:40:32 14/06/2021
PENG (PENG)
Không theo dõi
Lịch sử giá PENG (PENG) Tháng 01/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-01-01 | $0.00004254 | $0.00004988 | $0.00004252 | $0.00004892 | $688.77 | $281,872 |
| 2019-01-02 | $0.00004899 | $0.00005115 | $0.00004470 | $0.00004527 | $659.95 | $260,901 |
| 2019-01-03 | $0.00004507 | $0.00004541 | $0.00004123 | $0.00004419 | $9,198.06 | $254,735 |
| 2019-01-04 | $0.00004419 | $0.00004683 | $0.00004249 | $0.00004439 | $1,597.32 | $255,975 |
| 2019-01-05 | $0.00004427 | $0.00005008 | $0.00004237 | $0.00004254 | $3,106.57 | $245,353 |
| 2019-01-06 | $0.00004225 | $0.00004615 | $0.00004026 | $0.00004609 | $621.53 | $265,914 |
| 2019-01-07 | $0.00004636 | $0.00005165 | $0.00004271 | $0.00004343 | $8,953.41 | $250,611 |
| 2019-01-08 | $0.00004357 | $0.00004600 | $0.00003990 | $0.00004088 | $3,773.28 | $235,966 |
| 2019-01-09 | $0.00004089 | $0.00007222 | $0.00004003 | $0.00004901 | $1,785.08 | $282,950 |
| 2019-01-10 | $0.00004904 | $0.00006283 | $0.00003650 | $0.00003700 | $1,558.76 | $213,678 |
| 2019-01-11 | $0.00003696 | $0.00006595 | $0.00003645 | $0.00003678 | $571.57 | $212,467 |
| 2019-01-12 | $0.00003677 | $0.00003730 | $0.00003634 | $0.00003693 | $1,002.89 | $213,377 |
| 2019-01-13 | $0.00003685 | $0.00006500 | $0.00003656 | $0.00006364 | $5,983.75 | $367,829 |
| 2019-01-14 | $0.00006368 | $0.00006382 | $0.00006018 | $0.00006333 | $6,015.96 | $366,120 |
| 2019-01-15 | $0.00006331 | $0.00006361 | $0.00003616 | $0.00003630 | $33.20 | $209,901 |
| 2019-01-16 | $0.00003626 | $0.00004072 | $0.00003585 | $0.00004056 | $8.26 | $234,594 |
| 2019-01-17 | $0.00004059 | $0.00004070 | $0.00002586 | $0.00002651 | $59.36 | $153,345 |
| 2019-01-18 | $0.00002648 | $0.00004061 | $0.00002554 | $0.00002738 | $1,119.29 | $158,409 |
| 2019-01-19 | $0.00002736 | $0.00003753 | $0.00002364 | $0.00002436 | $94.61 | $141,004 |
| 2019-01-20 | $0.00002430 | $0.00003192 | $0.00002391 | $0.00003186 | $1.37 | $184,446 |
| 2019-01-21 | $0.00003182 | $0.00003194 | $0.00001943 | $0.00001973 | $45.62 | $114,256 |
| 2019-01-22 | $0.00001981 | $0.00002987 | $0.00001057 | $0.00001059 | $1.56 | $61,343.24 |
| 2019-01-23 | $0.00001058 | $0.00003904 | $0.00001030 | $0.00003852 | $167.19 | $235,501 |
| 2019-01-24 | $0.00003851 | $0.00003861 | $0.00003601 | $0.00003616 | $127.94 | $221,138 |
| 2019-01-25 | $0.00003635 | $0.00003818 | $0.00002992 | $0.00002992 | $109.56 | $183,025 |
| 2019-01-26 | $0.00002982 | $0.00003790 | $0.00002806 | $0.00003722 | $163.34 | $234,406 |
| 2019-01-27 | $0.00003721 | $0.00004686 | $0.00003301 | $0.00004679 | $191.59 | $294,723 |
| 2019-01-28 | $0.00004679 | $0.00004773 | $0.00003154 | $0.00004105 | $138.26 | $258,663 |
| 2019-01-29 | $0.00004109 | $0.00004184 | $0.00003134 | $0.00003212 | $972.93 | $202,428 |
| 2019-01-30 | $0.00003208 | $0.00003717 | $0.00003198 | $0.00003560 | $16.66 | $224,379 |
| 2019-01-31 | $0.00003560 | $0.00003564 | $0.00003444 | $0.00003454 | $40.89 | $217,804 |