PENG PENG
Xếp hạng #?
15:40:32 14/06/2021
PENG (PENG)
Không theo dõi
Lịch sử giá PENG (PENG) Tháng 01/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-01-01 | $0.00003247 | $0.00004031 | $0.00002872 | $0.00003813 | $845.89 | $258,356 |
| 2020-01-02 | $0.00003813 | $0.00003813 | $0.00002953 | $0.00003354 | $587.36 | $227,246 |
| 2020-01-03 | $0.00003354 | $0.00004166 | $0.00002396 | $0.00003172 | $1,744.81 | $214,953 |
| 2020-01-04 | $0.00003170 | $0.00003266 | $0.00002445 | $0.00002966 | $536.63 | $201,045 |
| 2020-01-05 | $0.00002964 | $0.00003016 | $0.00002244 | $0.00002962 | $84.58 | $200,744 |
| 2020-01-06 | $0.00002964 | $0.00003723 | $0.00002886 | $0.00003626 | $630.62 | $245,770 |
| 2020-01-07 | $0.00003626 | $0.00004494 | $0.00001938 | $0.00002401 | $921.57 | $162,975 |
| 2020-01-08 | $0.00002401 | $0.00003428 | $0.00002363 | $0.00003232 | $2,467.45 | $219,379 |
| 2020-01-09 | $0.00003227 | $0.00003234 | $0.00001959 | $0.00003152 | $722.63 | $213,968 |
| 2020-01-10 | $0.00003155 | $0.00004072 | $0.00001614 | $0.00004072 | $954.08 | $276,484 |
| 2020-01-11 | $0.00004073 | $0.00004512 | $0.00002563 | $0.00003889 | $823.36 | $264,099 |
| 2020-01-12 | $0.00003888 | $0.00003924 | $0.00003153 | $0.00003251 | $147.89 | $220,754 |
| 2020-01-13 | $0.00003252 | $0.00003255 | $0.00002112 | $0.00002737 | $390.64 | $185,918 |
| 2020-01-14 | $0.00002740 | $0.00003267 | $0.00001892 | $0.00002655 | $245.52 | $180,332 |
| 2020-01-15 | $0.00002649 | $0.00003545 | $0.00002595 | $0.00003530 | $775.00 | $239,785 |
| 2020-01-16 | $0.00003531 | $0.00003541 | $0.00002604 | $0.00002619 | $116.77 | $177,966 |
| 2020-01-17 | $0.00002619 | $0.00003155 | $0.00001779 | $0.00002157 | $2,157.37 | $147,253 |
| 2020-01-18 | $0.00002157 | $0.00002761 | $0.00001774 | $0.00002748 | $420.59 | $187,561 |
| 2020-01-19 | $0.00002748 | $0.00003768 | $0.00002052 | $0.00003736 | $27.83 | $255,022 |
| 2020-01-20 | $0.00003735 | $0.00007616 | $0.00003735 | $0.00006461 | $312.60 | $441,106 |
| 2020-01-21 | $0.00006458 | $0.00006474 | $0.00001318 | $0.00001910 | $658.72 | $130,554 |
| 2020-01-22 | $0.00001899 | $0.00002619 | $0.000009886 | $0.00001652 | $1,575.93 | $113,306 |
| 2020-01-23 | $0.00001653 | $0.00002530 | $0.000008493 | $0.00002452 | $678.11 | $168,155 |
| 2020-01-24 | $0.00002455 | $0.00005240 | $0.00001687 | $0.00001691 | $61.58 | $115,961 |
| 2020-01-25 | $0.00001690 | $0.00001690 | $0.00001236 | $0.00001672 | $10.13 | $114,670 |
| 2020-01-26 | $0.00001671 | $0.00002397 | $0.000008499 | $0.00001721 | $821.85 | $118,041 |
| 2020-01-27 | $0.00001722 | $0.00003227 | $0.00001043 | $0.00003226 | $446.07 | $221,346 |
| 2020-01-28 | $0.00003225 | $0.00007784 | $0.00001761 | $0.00007784 | $617.20 | $534,111 |
| 2020-01-29 | $0.00007784 | $0.00007799 | $0.00001864 | $0.00001864 | $242.77 | $127,887 |
| 2020-01-30 | $0.00001862 | $0.00002784 | $0.00001716 | $0.00001905 | $445.41 | $130,756 |
| 2020-01-31 | $0.00001905 | $0.00008351 | $0.00001846 | $0.00003051 | $6.57 | $209,443 |