PENG PENG
Xếp hạng #?
15:40:32 14/06/2021
PENG (PENG)
Không theo dõi
Lịch sử giá PENG (PENG) Tháng 10/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-10-01 | $0.00003168 | $0.00003396 | $0.000004973 | $0.000009955 | $1,384.38 | $71,316.42 |
| 2019-10-02 | $0.000009955 | $0.00002543 | $0.000009927 | $0.00001961 | $1,841.67 | $140,504 |
| 2019-10-03 | $0.00001961 | $0.00002300 | $0.00001372 | $0.00002212 | $458.05 | $158,476 |
| 2019-10-04 | $0.00002211 | $0.00002429 | $0.00001405 | $0.00001930 | $423.55 | $138,290 |
| 2019-10-05 | $0.00001930 | $0.00006167 | $0.00001908 | $0.00002352 | $8.66 | $168,589 |
| 2019-10-06 | $0.00002353 | $0.00002407 | $0.00001511 | $0.00001511 | $423.64 | $108,319 |
| 2019-10-07 | $0.00001512 | $0.00001913 | $0.00001290 | $0.00001860 | $77.81 | $133,305 |
| 2019-10-08 | $0.00001861 | $0.00001948 | $0.00001347 | $0.00001862 | $78.51 | $133,509 |
| 2019-10-09 | $0.00001862 | $0.00002322 | $0.00001680 | $0.00002040 | $22.81 | $146,269 |
| 2019-10-10 | $0.00002040 | $0.00006458 | $0.00001661 | $0.00001749 | $150.90 | $125,393 |
| 2019-10-11 | $0.00001750 | $0.00002122 | $0.00001552 | $0.00001612 | $17.77 | $115,578 |
| 2019-10-12 | $0.00001605 | $0.00001624 | $0.00001150 | $0.00001482 | $21.79 | $106,314 |
| 2019-10-13 | $0.00001472 | $0.00001677 | $0.000009207 | $0.00001214 | $1.22 | $87,085.54 |
| 2019-10-14 | $0.00001214 | $0.00001954 | $0.00001203 | $0.00001589 | $118.11 | $120,622 |
| 2019-10-15 | $0.00001589 | $0.00002664 | $0.00001475 | $0.00001731 | $16.40 | $151,707 |
| 2019-10-16 | $0.00001731 | $0.00005469 | $0.00001539 | $0.00003359 | $11.33 | $294,429 |
| 2019-10-17 | $0.00003365 | $0.00003365 | $0.00001201 | $0.00001597 | $3.77 | $140,009 |
| 2019-10-18 | $0.00001597 | $0.00001601 | $0.00001289 | $0.00001528 | $0.2953 | $133,997 |
| 2019-10-19 | $0.00001528 | $0.00001854 | $0.00001453 | $0.00001854 | $603.04 | $162,585 |
| 2019-10-20 | $0.00001854 | $0.00002088 | $0.00001533 | $0.00001994 | $235.52 | $174,938 |
| 2019-10-21 | $0.00001994 | $0.00003572 | $0.00001358 | $0.00003565 | $347.84 | $312,701 |
| 2019-10-22 | $0.00003563 | $0.00003650 | $0.00002142 | $0.00003314 | $570.88 | $290,740 |
| 2019-10-23 | $0.00003314 | $0.00003323 | $0.00001708 | $0.00001983 | $28.82 | $173,990 |
| 2019-10-24 | $0.00001983 | $0.00003336 | $0.00001584 | $0.00002270 | $304.64 | $199,151 |
| 2019-10-25 | $0.00002270 | $0.00003419 | $0.00002036 | $0.00002614 | $110.39 | $229,385 |
| 2019-10-26 | $0.00002615 | $0.00003519 | $0.00002296 | $0.00003510 | $26.00 | $308,011 |
| 2019-10-27 | $0.00003510 | $0.00003901 | $0.00002585 | $0.00003719 | $11.96 | $326,423 |
| 2019-10-28 | $0.00003717 | $0.00003776 | $0.00002521 | $0.00003119 | $1,008.06 | $273,782 |
| 2019-10-29 | $0.00003121 | $0.00003395 | $0.00002845 | $0.00002910 | $443.89 | $255,444 |
| 2019-10-30 | $0.00002910 | $0.00003702 | $0.00001862 | $0.00002762 | $239.07 | $242,493 |
| 2019-10-31 | $0.00002762 | $0.00003741 | $0.00001853 | $0.00002662 | $353.02 | $233,707 |