PENG PENG
Xếp hạng #?
15:40:32 14/06/2021
PENG (PENG)
Không theo dõi
Lịch sử giá PENG (PENG) Tháng 06/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-06-01 | $0.00003207 | $0.00003438 | $0.00003144 | $0.00003338 | $204.93 | $229,080 |
| 2019-06-02 | $0.00003338 | $0.00003359 | $0.00002425 | $0.00002447 | $340.41 | $167,946 |
| 2019-06-03 | $0.00002447 | $0.00004303 | $0.00002367 | $0.00003443 | $1,636.27 | $236,358 |
| 2019-06-04 | $0.00003438 | $0.00005561 | $0.00002786 | $0.00004533 | $1,167.14 | $311,274 |
| 2019-06-05 | $0.00004533 | $0.00004580 | $0.00003791 | $0.00004052 | $125.46 | $278,278 |
| 2019-06-06 | $0.00004050 | $0.00004576 | $0.00003925 | $0.00004415 | $3,246.76 | $304,157 |
| 2019-06-07 | $0.00004415 | $0.00004551 | $0.00002968 | $0.00003548 | $1,857.13 | $244,483 |
| 2019-06-08 | $0.00003539 | $0.00003689 | $0.00001487 | $0.00003202 | $217.40 | $220,631 |
| 2019-06-09 | $0.00003199 | $0.00003324 | $0.00002633 | $0.00003311 | $48.64 | $228,222 |
| 2019-06-10 | $0.00003307 | $0.00003748 | $0.00002705 | $0.00003398 | $548.18 | $234,229 |
| 2019-06-11 | $0.00003400 | $0.00003991 | $0.00003383 | $0.00003932 | $4,006.23 | $271,425 |
| 2019-06-12 | $0.00003931 | $0.00004058 | $0.00002533 | $0.00003594 | $67.51 | $248,150 |
| 2019-06-13 | $0.00003601 | $0.00007960 | $0.00002827 | $0.00002832 | $59.96 | $195,552 |
| 2019-06-14 | $0.00002830 | $0.00003364 | $0.00002821 | $0.00003273 | $4,469.69 | $226,550 |
| 2019-06-15 | $0.00003273 | $0.00003655 | $0.00003031 | $0.00003041 | $1,317.05 | $210,508 |
| 2019-06-16 | $0.00003041 | $0.00003228 | $0.00002741 | $0.00003190 | $551.53 | $221,231 |
| 2019-06-17 | $0.00003190 | $0.00003234 | $0.00002806 | $0.00002837 | $0.4390 | $196,797 |
| 2019-06-18 | $0.00002836 | $0.00003501 | $0.00002697 | $0.00003472 | $9.66 | $240,851 |
| 2019-06-19 | $0.00003474 | $0.00008921 | $0.00003471 | $0.00007973 | $0.2958 | $553,196 |
| 2019-06-20 | $0.00007971 | $0.00008654 | $0.00002944 | $0.00004380 | $24.41 | $303,989 |
| 2019-06-21 | $0.00004383 | $0.00009922 | $0.00002899 | $0.00003055 | $1,621.15 | $212,046 |
| 2019-06-22 | $0.00003056 | $0.00004308 | $0.00003047 | $0.00003594 | $0.3545 | $249,506 |
| 2019-06-23 | $0.00003596 | $0.00004963 | $0.00002500 | $0.00002863 | $2,175.18 | $198,832 |
| 2019-06-24 | $0.00002863 | $0.00009574 | $0.00002819 | $0.00004667 | $2,671.28 | $324,140 |
| 2019-06-25 | $0.00004667 | $0.00004853 | $0.00002841 | $0.00003276 | $344.75 | $227,581 |
| 2019-06-26 | $0.00003276 | $0.00009660 | $0.00003266 | $0.00005257 | $5.71 | $365,270 |
| 2019-06-27 | $0.00005257 | $0.00007740 | $0.00004017 | $0.00004125 | $2,361.75 | $286,676 |
| 2019-06-28 | $0.00004127 | $0.00009678 | $0.00004024 | $0.00009678 | $12.10 | $672,772 |
| 2019-06-29 | $0.00009686 | $0.0001028 | $0.00005157 | $0.00005276 | $3.53 | $366,852 |
| 2019-06-30 | $0.00005275 | $0.00005756 | $0.00004339 | $0.00004429 | $1.87 | $307,994 |