PENG PENG
Xếp hạng #?
15:40:32 14/06/2021
PENG (PENG)
Không theo dõi
Lịch sử giá PENG (PENG) Tháng 11/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-11-01 | $0.00002661 | $0.00003313 | $0.00001852 | $0.00003207 | $845.39 | $281,545 |
| 2019-11-02 | $0.00003207 | $0.00003752 | $0.00002772 | $0.00003102 | $7.07 | $272,381 |
| 2019-11-03 | $0.00003104 | $0.00003748 | $0.00002077 | $0.00002131 | $59.89 | $187,140 |
| 2019-11-04 | $0.00002129 | $0.00003720 | $0.00001864 | $0.00003609 | $375.84 | $316,955 |
| 2019-11-05 | $0.00003609 | $0.00003610 | $0.00001994 | $0.00002613 | $389.59 | $229,517 |
| 2019-11-06 | $0.00002613 | $0.00003536 | $0.00002181 | $0.00003534 | $10.78 | $310,451 |
| 2019-11-07 | $0.00003533 | $0.00003695 | $0.00001840 | $0.00001853 | $25.54 | $162,970 |
| 2019-11-08 | $0.00001853 | $0.00002663 | $0.00001760 | $0.00001760 | $0.4861 | $154,771 |
| 2019-11-09 | $0.00001760 | $0.00002744 | $0.00001758 | $0.00002314 | $13.75 | $203,488 |
| 2019-11-10 | $0.00002314 | $0.00003632 | $0.00002280 | $0.00002717 | $93.43 | $238,970 |
| 2019-11-11 | $0.00002717 | $0.00002724 | $0.00001757 | $0.00001769 | $48.06 | $155,555 |
| 2019-11-12 | $0.00001769 | $0.00003526 | $0.00001753 | $0.00003523 | $21.31 | $309,850 |
| 2019-11-13 | $0.00003523 | $0.00003529 | $0.00001752 | $0.00001765 | $3.25 | $155,974 |
| 2019-11-14 | $0.00001765 | $0.00002505 | $0.000009716 | $0.000009717 | $1,347.01 | $98,426.61 |
| 2019-11-15 | $0.000009729 | $0.00002560 | $0.000009713 | $0.00002530 | $79.59 | $256,330 |
| 2019-11-16 | $0.00002531 | $0.00002570 | $0.000008807 | $0.00002181 | $1.59 | $220,918 |
| 2019-11-17 | $0.00002181 | $0.00002315 | $0.00001701 | $0.00002126 | $1.79 | $215,431 |
| 2019-11-18 | $0.00002127 | $0.00002571 | $0.000008386 | $0.00001175 | $1,120.02 | $119,071 |
| 2019-11-19 | $0.00001176 | $0.00001640 | $0.000008332 | $0.00001413 | $175.78 | $143,170 |
| 2019-11-20 | $0.00001413 | $0.00001648 | $0.00001407 | $0.00001612 | $112.47 | $163,322 |
| 2019-11-21 | $0.00001612 | $0.00001627 | $0.00001433 | $0.00001528 | $33.80 | $101,818 |
| 2019-11-22 | $0.00001528 | $0.00001538 | $0.000006901 | $0.00001447 | $1.05 | $96,425.99 |
| 2019-11-23 | $0.00001447 | $0.00001469 | $0.000007775 | $0.00001420 | $65.64 | $94,602.17 |
| 2019-11-24 | $0.00001420 | $0.00001478 | $0.000007244 | $0.00001389 | $27.31 | $92,587.42 |
| 2019-11-25 | $0.00001389 | $0.00001485 | $0.000006648 | $0.000007240 | $332.92 | $48,248.52 |
| 2019-11-26 | $0.000007236 | $0.00001443 | $0.000007174 | $0.000009056 | $93.12 | $60,388.01 |
| 2019-11-27 | $0.000009010 | $0.00002460 | $0.000008816 | $0.00001533 | $763.01 | $102,254 |
| 2019-11-28 | $0.00001533 | $0.00001950 | $0.00001440 | $0.00001455 | $504.87 | $97,024.57 |
| 2019-11-29 | $0.00001454 | $0.00002147 | $0.000009574 | $0.00001798 | $817.59 | $120,505 |
| 2019-11-30 | $0.00001799 | $0.00003674 | $0.00001719 | $0.00002692 | $176.42 | $180,383 |