PENG PENG
Xếp hạng #?
15:40:32 14/06/2021
PENG (PENG)
Không theo dõi
Lịch sử giá PENG (PENG) Tháng 02/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-02-01 | $0.00003054 | $0.00003057 | $0.000009988 | $0.00001879 | $539.75 | $128,993 |
| 2020-02-02 | $0.00001879 | $0.00001893 | $0.00001497 | $0.00001870 | $645.82 | $128,386 |
| 2020-02-03 | $0.00001870 | $0.00001911 | $0.00001479 | $0.00001861 | $60.13 | $130,715 |
| 2020-02-04 | $0.00001861 | $0.00002755 | $0.000009172 | $0.00002755 | $31.14 | $193,586 |
| 2020-02-05 | $0.00002755 | $0.00002809 | $0.00001724 | $0.00002585 | $434.39 | $181,630 |
| 2020-02-06 | $0.00002585 | $0.00002872 | $0.00001874 | $0.00001949 | $1,827.59 | $138,434 |
| 2020-02-07 | $0.00001949 | $0.00001968 | $0.00001503 | $0.00001961 | $192.71 | $139,273 |
| 2020-02-08 | $0.00001961 | $0.00001977 | $0.000009839 | $0.00001974 | $374.70 | $140,265 |
| 2020-02-09 | $0.00001974 | $0.00002027 | $0.00001052 | $0.00002027 | $1,460.84 | $144,111 |
| 2020-02-10 | $0.00002028 | $0.00002036 | $0.00001959 | $0.00001973 | $8.47 | $140,292 |
| 2020-02-11 | $0.00001973 | $0.00002045 | $0.00001013 | $0.00002042 | $547.74 | $145,218 |
| 2020-02-12 | $0.00002042 | $0.00002080 | $0.00001033 | $0.00001035 | $220.89 | $73,605.48 |
| 2020-02-13 | $0.00001035 | $0.00002084 | $0.00001020 | $0.00002044 | $93.74 | $145,414 |
| 2020-02-14 | $0.00002045 | $0.00002068 | $0.00001020 | $0.00002066 | $22.68 | $146,941 |
| 2020-02-15 | $0.00002066 | $0.00002074 | $0.000009920 | $0.00001981 | $1,437.59 | $140,909 |
| 2020-02-16 | $0.00001981 | $0.00002005 | $0.00001942 | $0.00001986 | $0.5905 | $141,417 |
| 2020-02-17 | $0.00001985 | $0.00001988 | $0.000009620 | $0.00001807 | $359.29 | $136,672 |
| 2020-02-18 | $0.00001805 | $0.00001859 | $0.000009798 | $0.00001015 | $284.70 | $76,783.52 |
| 2020-02-19 | $0.00001015 | $0.00002034 | $0.000009594 | $0.000009619 | $60.32 | $72,781.15 |
| 2020-02-20 | $0.000009614 | $0.00001926 | $0.000009507 | $0.00001001 | $2,853.93 | $75,725.70 |
| 2020-02-21 | $0.00001000 | $0.00001945 | $0.000009657 | $0.00001938 | $143.29 | $147,005 |
| 2020-02-22 | $0.00001939 | $0.00001942 | $0.000009623 | $0.00001935 | $54.93 | $146,777 |
| 2020-02-23 | $0.00001935 | $0.00001992 | $0.000009854 | $0.00001988 | $5.90 | $150,764 |
| 2020-02-24 | $0.00001990 | $0.00001992 | $0.000009749 | $0.00001931 | $495.25 | $146,454 |
| 2020-02-25 | $0.00001930 | $0.00001931 | $0.000009426 | $0.00001867 | $1.14 | $141,623 |
| 2020-02-26 | $0.00001867 | $0.00001871 | $0.000008753 | $0.00001764 | $26.44 | $133,809 |
| 2020-02-27 | $0.00001764 | $0.00001786 | $0.00001714 | $0.00001760 | $0.002638 | $133,738 |
| 2020-02-28 | $0.00001760 | $0.00001775 | $0.000008477 | $0.00001279 | $25.29 | $97,157.30 |
| 2020-02-29 | $0.00001278 | $0.00001756 | $0.00001278 | $0.00001719 | $0.5635 | $130,651 |