PENG PENG
Xếp hạng #?
15:40:32 14/06/2021
PENG (PENG)
Không theo dõi
Lịch sử giá PENG (PENG) Tháng 07/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-07-01 | $0.00004429 | $0.00004568 | $0.00003434 | $0.00003681 | $1.64 | $256,042 |
| 2019-07-02 | $0.00003682 | $0.00004584 | $0.00002564 | $0.00003840 | $53.18 | $267,152 |
| 2019-07-03 | $0.00003846 | $0.00004029 | $0.00003438 | $0.00004029 | $12.21 | $280,350 |
| 2019-07-04 | $0.00004031 | $0.00004167 | $0.00003618 | $0.00003619 | $10.77 | $251,865 |
| 2019-07-05 | $0.00003619 | $0.0001126 | $0.00003547 | $0.0001097 | $0.2518 | $763,585 |
| 2019-07-06 | $0.0001096 | $0.0001154 | $0.00005571 | $0.00008005 | $3.04 | $557,375 |
| 2019-07-07 | $0.00008005 | $0.0001121 | $0.00003910 | $0.00003933 | $15.31 | $273,906 |
| 2019-07-08 | $0.00003935 | $0.00003941 | $0.00003231 | $0.00003455 | $1,972.05 | $240,672 |
| 2019-07-09 | $0.00003452 | $0.0001150 | $0.00003430 | $0.00004639 | $124.37 | $323,211 |
| 2019-07-10 | $0.00004639 | $0.00004715 | $0.00003193 | $0.00003294 | $0.9763 | $229,578 |
| 2019-07-11 | $0.00003297 | $0.0001201 | $0.00003250 | $0.00003434 | $2.73 | $239,385 |
| 2019-07-12 | $0.00003437 | $0.00003485 | $0.00002550 | $0.00002641 | $145.07 | $184,130 |
| 2019-07-13 | $0.00002639 | $0.00002889 | $0.00002600 | $0.00002886 | $30.45 | $201,692 |
| 2019-07-14 | $0.00002911 | $0.00002935 | $0.00002282 | $0.00002786 | $7,476.95 | $194,735 |
| 2019-07-15 | $0.00002785 | $0.00002792 | $0.00002272 | $0.00002668 | $646.76 | $186,472 |
| 2019-07-16 | $0.00002662 | $0.00002684 | $0.00002277 | $0.00002291 | $528.65 | $160,390 |
| 2019-07-17 | $0.00002293 | $0.00002668 | $0.00002171 | $0.00002456 | $3,008.86 | $171,984 |
| 2019-07-18 | $0.00002456 | $0.00003007 | $0.00002185 | $0.00002862 | $24.91 | $200,450 |
| 2019-07-19 | $0.00002862 | $0.00003046 | $0.00002515 | $0.00003033 | $1,177.83 | $212,478 |
| 2019-07-20 | $0.00003033 | $0.00003090 | $0.00002494 | $0.00002662 | $79.00 | $186,486 |
| 2019-07-21 | $0.00002662 | $0.00002698 | $0.00001886 | $0.00002326 | $1,308.65 | $162,954 |
| 2019-07-22 | $0.00002325 | $0.00002695 | $0.00002269 | $0.00002507 | $296.68 | $175,695 |
| 2019-07-23 | $0.00002507 | $0.00004254 | $0.00002205 | $0.00004238 | $1,021.02 | $296,961 |
| 2019-07-24 | $0.00004238 | $0.00004251 | $0.00002662 | $0.00003823 | $88.86 | $267,952 |
| 2019-07-25 | $0.00003822 | $0.00005050 | $0.00002622 | $0.00004010 | $1,292.62 | $281,090 |
| 2019-07-26 | $0.00004014 | $0.00004024 | $0.00002451 | $0.00002598 | $210.03 | $182,118 |
| 2019-07-27 | $0.00002598 | $0.00003119 | $0.00002460 | $0.00002466 | $100.18 | $172,868 |
| 2019-07-28 | $0.00002466 | $0.00002828 | $0.00002227 | $0.00002500 | $239.06 | $175,303 |
| 2019-07-29 | $0.00002505 | $0.00003548 | $0.00002312 | $0.00003322 | $445.40 | $232,947 |
| 2019-07-30 | $0.00003330 | $0.00003373 | $0.00002484 | $0.00002484 | $817.58 | $174,222 |
| 2019-07-31 | $0.00002485 | $0.00003104 | $0.00002484 | $0.00002746 | $1,058.20 | $192,566 |