PENG PENG
Xếp hạng #?
15:40:32 14/06/2021
PENG (PENG)
Không theo dõi
Lịch sử giá PENG (PENG) Tháng 05/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-05-01 | $0.00004747 | $0.00004839 | $0.00001114 | $0.00002866 | $1,691.50 | $176,936 |
| 2019-05-02 | $0.00002863 | $0.00003322 | $0.00002303 | $0.00002334 | $196.87 | $152,998 |
| 2019-05-03 | $0.00002333 | $0.00003807 | $0.00002272 | $0.00003789 | $131.58 | $248,436 |
| 2019-05-04 | $0.00003789 | $0.00004113 | $0.00002948 | $0.00002964 | $410.07 | $194,359 |
| 2019-05-05 | $0.00002949 | $0.00003986 | $0.00002893 | $0.00002917 | $59.94 | $191,321 |
| 2019-05-06 | $0.00002921 | $0.00003720 | $0.00002808 | $0.00003069 | $421.78 | $201,310 |
| 2019-05-07 | $0.00003068 | $0.00003762 | $0.00001299 | $0.00002183 | $1,297.82 | $143,251 |
| 2019-05-08 | $0.00002183 | $0.00003292 | $0.00001666 | $0.00002343 | $796.91 | $153,754 |
| 2019-05-09 | $0.00002342 | $0.00002578 | $0.00002312 | $0.00002505 | $67.80 | $164,468 |
| 2019-05-10 | $0.00002509 | $0.00003047 | $0.00002028 | $0.00003034 | $15.75 | $199,206 |
| 2019-05-11 | $0.00003021 | $0.00004111 | $0.00002036 | $0.00002205 | $2,212.68 | $144,795 |
| 2019-05-12 | $0.00002205 | $0.00003371 | $0.00002134 | $0.00003137 | $714.94 | $206,057 |
| 2019-05-13 | $0.00003137 | $0.00003293 | $0.00002450 | $0.00002481 | $749.80 | $163,021 |
| 2019-05-14 | $0.00002480 | $0.00004442 | $0.00002469 | $0.00003270 | $985.50 | $214,884 |
| 2019-05-15 | $0.00003269 | $0.00003628 | $0.00002429 | $0.00002871 | $2,489.35 | $170,889 |
| 2019-05-16 | $0.00002862 | $0.00004398 | $0.00002846 | $0.00004145 | $293.68 | $272,515 |
| 2019-05-17 | $0.00004145 | $0.00004168 | $0.00002638 | $0.00002717 | $1,476.04 | $183,168 |
| 2019-05-18 | $0.00002717 | $0.00003188 | $0.00002654 | $0.00003155 | $21.14 | $212,726 |
| 2019-05-19 | $0.00003160 | $0.00003344 | $0.00002558 | $0.00002621 | $185.14 | $176,786 |
| 2019-05-20 | $0.00002621 | $0.00003636 | $0.00002504 | $0.00003592 | $282.46 | $242,260 |
| 2019-05-21 | $0.00003593 | $0.00004354 | $0.00002344 | $0.00003008 | $1,392.39 | $202,955 |
| 2019-05-22 | $0.00003008 | $0.00003739 | $0.00002197 | $0.00003184 | $238.87 | $215,464 |
| 2019-05-23 | $0.00003184 | $0.0001513 | $0.00002791 | $0.00007812 | $130,595 | $528,823 |
| 2019-05-24 | $0.00007815 | $0.00007815 | $0.00004005 | $0.00004066 | $2,673.82 | $275,310 |
| 2019-05-25 | $0.00004066 | $0.00004789 | $0.00002994 | $0.00003885 | $2,022.90 | $264,254 |
| 2019-05-26 | $0.00003892 | $0.00003898 | $0.00002817 | $0.00003816 | $422.36 | $259,663 |
| 2019-05-27 | $0.00003813 | $0.00003865 | $0.00002387 | $0.00003425 | $17.09 | $233,088 |
| 2019-05-28 | $0.00003421 | $0.00004728 | $0.00003285 | $0.00003568 | $2,498.07 | $242,861 |
| 2019-05-29 | $0.00003568 | $0.00004827 | $0.00003298 | $0.00003308 | $10.85 | $225,229 |
| 2019-05-30 | $0.00003308 | $0.00006152 | $0.00002212 | $0.00003536 | $829.22 | $241,457 |
| 2019-05-31 | $0.00003536 | $0.00003676 | $0.00003127 | $0.00003208 | $93.15 | $219,486 |