PENG PENG
Xếp hạng #?
15:40:32 14/06/2021
PENG (PENG)
Không theo dõi
Lịch sử giá PENG (PENG) Tháng 04/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-04-01 | $0.00002773 | $0.00003808 | $0.00002330 | $0.00002350 | $1,847.13 | $152,430 |
| 2019-04-02 | $0.00002352 | $0.00003894 | $0.00002290 | $0.00003833 | $1,726.86 | $248,618 |
| 2019-04-03 | $0.00003822 | $0.00004537 | $0.00003011 | $0.00003780 | $4,378.30 | $246,177 |
| 2019-04-04 | $0.00003786 | $0.00004115 | $0.00002014 | $0.00002014 | $1,895.61 | $131,190 |
| 2019-04-05 | $0.00002011 | $0.00003805 | $0.00002001 | $0.00003596 | $16.43 | $234,345 |
| 2019-04-06 | $0.00003593 | $0.00004054 | $0.00003249 | $0.00003881 | $1,538.44 | $252,963 |
| 2019-04-07 | $0.00003871 | $0.00003991 | $0.00002960 | $0.00003302 | $78.00 | $215,283 |
| 2019-04-08 | $0.00003302 | $0.00003557 | $0.00002687 | $0.00003468 | $86.84 | $226,107 |
| 2019-04-09 | $0.00003468 | $0.00003468 | $0.00002984 | $0.00003051 | $362.68 | $198,970 |
| 2019-04-10 | $0.00003047 | $0.00004454 | $0.00002330 | $0.00002499 | $2,493.43 | $162,985 |
| 2019-04-11 | $0.00002499 | $0.00003384 | $0.00002215 | $0.00003295 | $193.83 | $214,958 |
| 2019-04-12 | $0.00003294 | $0.00003331 | $0.00002322 | $0.00002933 | $3,328.37 | $191,444 |
| 2019-04-13 | $0.00002932 | $0.00002992 | $0.00002067 | $0.00002095 | $281.58 | $136,741 |
| 2019-04-14 | $0.00002095 | $0.00002371 | $0.00001624 | $0.00001924 | $211.27 | $125,648 |
| 2019-04-15 | $0.00001924 | $0.00002539 | $0.00001916 | $0.00002029 | $44.79 | $132,523 |
| 2019-04-16 | $0.00002029 | $0.00003227 | $0.00001984 | $0.00002445 | $3,257.62 | $159,693 |
| 2019-04-17 | $0.00002446 | $0.00002883 | $0.00002209 | $0.00002807 | $8.90 | $183,370 |
| 2019-04-18 | $0.00002802 | $0.00004425 | $0.00002802 | $0.00003363 | $101.14 | $219,761 |
| 2019-04-19 | $0.00003365 | $0.00003367 | $0.00002759 | $0.00002888 | $121.33 | $188,740 |
| 2019-04-20 | $0.00002888 | $0.00002893 | $0.00002298 | $0.00002330 | $30.71 | $152,333 |
| 2019-04-21 | $0.00002330 | $0.00003003 | $0.00002175 | $0.00002245 | $1,031.30 | $146,788 |
| 2019-04-22 | $0.00002244 | $0.00002964 | $0.00002200 | $0.00002318 | $4,077.65 | $151,623 |
| 2019-04-23 | $0.00002318 | $0.00002793 | $0.00002239 | $0.00002438 | $1,184.37 | $159,508 |
| 2019-04-24 | $0.00002438 | $0.00002450 | $0.00001407 | $0.00001750 | $1,176.34 | $114,538 |
| 2019-04-25 | $0.00001753 | $0.00002881 | $0.00001751 | $0.00002651 | $257.11 | $173,471 |
| 2019-04-26 | $0.00002653 | $0.00003359 | $0.00002258 | $0.00002395 | $1,154.67 | $156,783 |
| 2019-04-27 | $0.00002395 | $0.0001049 | $0.00002387 | $0.00005254 | $60,193.79 | $344,018 |
| 2019-04-28 | $0.00005253 | $0.0001046 | $0.00005199 | $0.00005267 | $5,897.67 | $344,905 |
| 2019-04-29 | $0.00005270 | $0.00005290 | $0.00002867 | $0.00003506 | $2,965.70 | $229,677 |
| 2019-04-30 | $0.00003511 | $0.00005156 | $0.00002878 | $0.00004747 | $34.18 | $311,039 |