PENG PENG
Xếp hạng #?
15:40:32 14/06/2021
PENG (PENG)
Không theo dõi
Lịch sử giá PENG (PENG) Tháng 03/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-03-01 | $0.00002279 | $0.00003197 | $0.00001890 | $0.00002791 | $226.14 | $178,392 |
| 2019-03-02 | $0.00002789 | $0.00002794 | $0.000008259 | $0.00002406 | $1,713.66 | $153,812 |
| 2019-03-03 | $0.00002406 | $0.00002657 | $0.00001884 | $0.00002657 | $230.39 | $169,903 |
| 2019-03-04 | $0.00002663 | $0.00003194 | $0.00002370 | $0.00003194 | $61.88 | $204,304 |
| 2019-03-05 | $0.00003201 | $0.00003233 | $0.00002504 | $0.00002747 | $1,640.88 | $175,736 |
| 2019-03-06 | $0.00002745 | $0.00003447 | $0.00002466 | $0.00002936 | $162.25 | $187,878 |
| 2019-03-07 | $0.00002938 | $0.00003246 | $0.00002654 | $0.00003135 | $1,270.10 | $200,605 |
| 2019-03-08 | $0.00003134 | $0.00003237 | $0.00002510 | $0.00002600 | $523.00 | $166,459 |
| 2019-03-09 | $0.00002598 | $0.00003489 | $0.00002585 | $0.00003324 | $106.07 | $212,840 |
| 2019-03-10 | $0.00003326 | $0.00003694 | $0.00003326 | $0.00003675 | $78.35 | $235,338 |
| 2019-03-11 | $0.00003677 | $0.00003734 | $0.00002753 | $0.00002765 | $1,811.98 | $177,380 |
| 2019-03-12 | $0.00002771 | $0.00003919 | $0.00002644 | $0.00003604 | $31.88 | $231,285 |
| 2019-03-13 | $0.00003613 | $0.00003613 | $0.00002420 | $0.00003040 | $597.51 | $195,107 |
| 2019-03-14 | $0.00003104 | $0.00003499 | $0.00002259 | $0.00002264 | $103.93 | $145,345 |
| 2019-03-15 | $0.00002263 | $0.00003144 | $0.00002050 | $0.00002965 | $1,868.22 | $190,372 |
| 2019-03-16 | $0.00002960 | $0.00003201 | $0.00002360 | $0.00002662 | $69.14 | $170,943 |
| 2019-03-17 | $0.00002663 | $0.00003709 | $0.00002637 | $0.00003150 | $60.92 | $202,389 |
| 2019-03-18 | $0.00003151 | $0.00003245 | $0.00002280 | $0.00002846 | $1,386.03 | $182,857 |
| 2019-03-19 | $0.00002846 | $0.00003061 | $0.00002568 | $0.00002915 | $412.39 | $187,332 |
| 2019-03-20 | $0.00002917 | $0.00003746 | $0.00002476 | $0.00003490 | $747.73 | $224,324 |
| 2019-03-21 | $0.00003489 | $0.00003638 | $0.00002834 | $0.00003305 | $6,225.02 | $213,165 |
| 2019-03-22 | $0.00003303 | $0.00003635 | $0.00002798 | $0.00003300 | $3,574.33 | $212,897 |
| 2019-03-23 | $0.00003304 | $0.00003346 | $0.00002150 | $0.00002696 | $807.62 | $173,994 |
| 2019-03-24 | $0.00002692 | $0.00003496 | $0.00002685 | $0.00003491 | $1,973.14 | $225,329 |
| 2019-03-25 | $0.00003496 | $0.00003531 | $0.00002877 | $0.00003039 | $1,434.51 | $196,192 |
| 2019-03-26 | $0.00003046 | $0.00003416 | $0.00002387 | $0.00003416 | $963.14 | $220,545 |
| 2019-03-27 | $0.00003418 | $0.00003458 | $0.00002424 | $0.00003180 | $2,475.62 | $205,406 |
| 2019-03-28 | $0.00003180 | $0.00003395 | $0.00002914 | $0.00002925 | $150.26 | $188,917 |
| 2019-03-29 | $0.00002925 | $0.00003190 | $0.00002643 | $0.00003045 | $3,376.99 | $197,332 |
| 2019-03-30 | $0.00003033 | $0.00003187 | $0.00002450 | $0.00002557 | $545.89 | $165,735 |
| 2019-03-31 | $0.00002557 | $0.00002800 | $0.00002062 | $0.00002771 | $1,330.68 | $179,697 |