PENG PENG
Xếp hạng #?
15:40:32 14/06/2021
PENG (PENG)
Không theo dõi
Lịch sử giá PENG (PENG) Tháng 02/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-02-01 | $0.00003459 | $0.00003514 | $0.00003316 | $0.00003496 | $111.66 | $220,446 |
| 2019-02-02 | $0.00003491 | $0.00008781 | $0.00003489 | $0.00006444 | $585.15 | $406,494 |
| 2019-02-03 | $0.00006444 | $0.00006516 | $0.00003227 | $0.00003244 | $1,248.87 | $204,701 |
| 2019-02-04 | $0.00003255 | $0.00008159 | $0.00003251 | $0.00006723 | $626.46 | $424,281 |
| 2019-02-05 | $0.00006701 | $0.00006744 | $0.00003989 | $0.00006668 | $115.72 | $420,889 |
| 2019-02-06 | $0.00006248 | $0.00006248 | $0.00003677 | $0.00003790 | $422.39 | $239,284 |
| 2019-02-07 | $0.00003782 | $0.00004157 | $0.00003345 | $0.00003965 | $839.49 | $250,389 |
| 2019-02-08 | $0.00003966 | $0.00005631 | $0.00003835 | $0.00005031 | $4,063.49 | $319,064 |
| 2019-02-09 | $0.00004985 | $0.00005050 | $0.00002032 | $0.00004029 | $786.67 | $255,576 |
| 2019-02-10 | $0.00004026 | $0.00004026 | $0.00002072 | $0.00003893 | $1,006.89 | $247,004 |
| 2019-02-11 | $0.00003905 | $0.00003905 | $0.00001858 | $0.00002248 | $156.86 | $142,651 |
| 2019-02-12 | $0.00002249 | $0.00003688 | $0.00001519 | $0.00003643 | $2,860.59 | $231,197 |
| 2019-02-13 | $0.00003634 | $0.00006193 | $0.00003577 | $0.00005883 | $230.89 | $373,467 |
| 2019-02-14 | $0.00005872 | $0.00006644 | $0.00003244 | $0.00003505 | $229.19 | $222,568 |
| 2019-02-15 | $0.00003506 | $0.00003880 | $0.00002748 | $0.00003880 | $798.22 | $247,206 |
| 2019-02-16 | $0.00003869 | $0.00003965 | $0.00003169 | $0.00003173 | $1,989.05 | $202,210 |
| 2019-02-17 | $0.00003161 | $0.00003730 | $0.00003157 | $0.00003729 | $361.59 | $237,677 |
| 2019-02-18 | $0.00003725 | $0.00003815 | $0.00002575 | $0.00003728 | $7,503.08 | $237,681 |
| 2019-02-19 | $0.00003732 | $0.00003793 | $0.00003460 | $0.00003577 | $617.91 | $228,136 |
| 2019-02-20 | $0.00003573 | $0.00003768 | $0.00002200 | $0.00002200 | $1,045.90 | $140,339 |
| 2019-02-21 | $0.00002202 | $0.00003944 | $0.00002033 | $0.00003937 | $264.70 | $251,194 |
| 2019-02-22 | $0.00003937 | $0.00003999 | $0.00003444 | $0.00003472 | $384.06 | $221,573 |
| 2019-02-23 | $0.00003464 | $0.00003891 | $0.00003381 | $0.00003750 | $4,713.94 | $239,328 |
| 2019-02-24 | $0.00003751 | $0.00003864 | $0.00003114 | $0.00003375 | $462.63 | $215,479 |
| 2019-02-25 | $0.00003367 | $0.00003436 | $0.00002718 | $0.00002844 | $20.57 | $181,631 |
| 2019-02-26 | $0.00002847 | $0.00003063 | $0.00002417 | $0.00002868 | $565.45 | $183,189 |
| 2019-02-27 | $0.00002871 | $0.00003297 | $0.00002403 | $0.00003241 | $801.57 | $207,022 |
| 2019-02-28 | $0.00003240 | $0.00003297 | $0.00001729 | $0.00002281 | $66.94 | $145,743 |