PENG PENG
Xếp hạng #?
15:40:32 14/06/2021
PENG (PENG)
Không theo dõi
Lịch sử giá PENG (PENG) Tháng 12/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-12-01 | $0.00002692 | $0.00002798 | $0.00001712 | $0.00001713 | $29.15 | $114,773 |
| 2019-12-02 | $0.00001712 | $0.00002597 | $0.00001643 | $0.00001859 | $130.68 | $124,612 |
| 2019-12-03 | $0.00001859 | $0.00002643 | $0.00001785 | $0.00001910 | $201.67 | $128,037 |
| 2019-12-04 | $0.00001910 | $0.00002901 | $0.00001759 | $0.00002741 | $74.95 | $183,751 |
| 2019-12-05 | $0.00002736 | $0.00006804 | $0.00002189 | $0.00005856 | $279.53 | $392,616 |
| 2019-12-06 | $0.00005855 | $0.00006927 | $0.00004547 | $0.00005112 | $665.71 | $342,794 |
| 2019-12-07 | $0.00005113 | $0.00005297 | $0.00002339 | $0.00003369 | $766.99 | $225,960 |
| 2019-12-08 | $0.00003369 | $0.00004794 | $0.00002504 | $0.00004396 | $168.01 | $294,816 |
| 2019-12-09 | $0.00004396 | $0.00005647 | $0.00002579 | $0.00003160 | $100.88 | $211,944 |
| 2019-12-10 | $0.00003160 | $0.00004043 | $0.00002412 | $0.00002962 | $316.31 | $198,677 |
| 2019-12-11 | $0.00002962 | $0.00005689 | $0.00002271 | $0.00005480 | $72.75 | $367,623 |
| 2019-12-12 | $0.00005481 | $0.00006405 | $0.00003317 | $0.00003324 | $42.50 | $223,002 |
| 2019-12-13 | $0.00003323 | $0.00004950 | $0.00002245 | $0.00002289 | $267.33 | $153,571 |
| 2019-12-14 | $0.00002289 | $0.00005714 | $0.00002284 | $0.00005427 | $51.14 | $364,192 |
| 2019-12-15 | $0.00005427 | $0.00007078 | $0.00005236 | $0.00006486 | $18.34 | $435,321 |
| 2019-12-16 | $0.00006486 | $0.00007061 | $0.00005051 | $0.00006678 | $1.34 | $448,246 |
| 2019-12-17 | $0.00006678 | $0.00006949 | $0.00001680 | $0.00001697 | $761.53 | $113,892 |
| 2019-12-18 | $0.00001697 | $0.00002580 | $0.00001660 | $0.00002568 | $130.60 | $172,438 |
| 2019-12-19 | $0.00002568 | $0.00004501 | $0.00002390 | $0.00003527 | $15.84 | $236,816 |
| 2019-12-20 | $0.00003527 | $0.00003532 | $0.00002525 | $0.00002888 | $154.89 | $193,943 |
| 2019-12-21 | $0.00002887 | $0.00002888 | $0.00002149 | $0.00002863 | $117.29 | $192,293 |
| 2019-12-22 | $0.00002863 | $0.00002944 | $0.00002778 | $0.00002907 | $176.28 | $195,898 |
| 2019-12-23 | $0.00002907 | $0.00002928 | $0.00001928 | $0.00002224 | $157.46 | $149,879 |
| 2019-12-24 | $0.00002225 | $0.00004071 | $0.00002141 | $0.00003122 | $737.73 | $211,347 |
| 2019-12-25 | $0.00003119 | $0.00004099 | $0.00001855 | $0.00002877 | $3,554.72 | $194,770 |
| 2019-12-26 | $0.00002877 | $0.00003431 | $0.00002649 | $0.00003371 | $192.85 | $228,208 |
| 2019-12-27 | $0.00003370 | $0.00006526 | $0.00002215 | $0.00003995 | $3,010.54 | $270,549 |
| 2019-12-28 | $0.00003996 | $0.00004108 | $0.00003162 | $0.00003566 | $2,844.24 | $241,467 |
| 2019-12-29 | $0.00003566 | $0.00004159 | $0.00003133 | $0.00004106 | $1,165.68 | $278,108 |
| 2019-12-30 | $0.00004109 | $0.00004392 | $0.00002781 | $0.00003168 | $299.51 | $214,585 |
| 2019-12-31 | $0.00003553 | $0.00003669 | $0.00003114 | $0.00003247 | $91.16 | $219,991 |