PENG PENG
Xếp hạng #?
15:40:32 14/06/2021
PENG (PENG)
Không theo dõi
Lịch sử giá PENG (PENG) Tháng 03/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-03-01 | $0.00001718 | $0.00001746 | $0.000008562 | $0.00001712 | $113.22 | $130,143 |
| 2020-03-02 | $0.00001712 | $0.00001782 | $0.000008625 | $0.00001770 | $24.06 | $134,499 |
| 2020-03-03 | $0.00001771 | $0.00001780 | $0.00001740 | $0.00001756 | $0.4465 | $133,480 |
| 2020-03-04 | $0.00001756 | $0.00001768 | $0.000008706 | $0.00001751 | $0.03337 | $133,098 |
| 2020-03-05 | $0.00001751 | $0.00001825 | $0.000008907 | $0.00001817 | $372.10 | $138,129 |
| 2020-03-06 | $0.00001817 | $0.00001824 | $0.000009040 | $0.00001823 | $115.33 | $138,619 |
| 2020-03-07 | $0.00001824 | $0.00001831 | $0.00001639 | $0.00001780 | $1.05 | $135,376 |
| 2020-03-08 | $0.00001780 | $0.00001781 | $0.000008088 | $0.000008096 | $24.35 | $61,565.70 |
| 2020-03-09 | $0.000008093 | $0.00001581 | $0.000007675 | $0.00001552 | $0.4127 | $118,053 |
| 2020-03-10 | $0.00001554 | $0.00001626 | $0.000007883 | $0.000007901 | $7.91 | $60,093.85 |
| 2020-03-11 | $0.000007903 | $0.00001417 | $0.000007790 | $0.00001412 | $157.72 | $107,431 |
| 2020-03-12 | $0.00001412 | $0.00001415 | $0.000005861 | $0.000009108 | $15.40 | $69,278.83 |
| 2020-03-13 | $0.000009102 | $0.000009332 | $0.000004043 | $0.000005544 | $78.32 | $42,173.50 |
| 2020-03-14 | $0.000005569 | $0.000005628 | $0.000005099 | $0.000005173 | $26.88 | $39,355.93 |
| 2020-03-15 | $0.000005173 | $0.000005899 | $0.000005136 | $0.000005364 | $0.03221 | $40,816.72 |
| 2020-03-16 | $0.000005363 | $0.000005364 | $0.000004528 | $0.000005000 | $5.84 | $38,039.92 |
| 2020-03-17 | $0.000005001 | $0.000005371 | $0.000004971 | $0.000005203 | $381.16 | $39,591.20 |
| 2020-03-18 | $0.000005179 | $0.000005321 | $0.000005066 | $0.000005222 | $42.38 | $39,730.31 |
| 2020-03-19 | $0.000005222 | $0.000006335 | $0.000005222 | $0.000006185 | $0.9852 | $47,059.07 |
| 2020-03-20 | $0.000006183 | $0.000006834 | $0.000005831 | $0.000006204 | $16.76 | $47,230.88 |
| 2020-03-21 | $0.000006204 | $0.000006369 | $0.000005926 | $0.000006171 | $162.04 | $46,981.98 |
| 2020-03-22 | $0.000006175 | $0.000006366 | $0.000005805 | $0.000005832 | $78.87 | $44,404.65 |
| 2020-03-23 | $0.000005832 | $0.00001286 | $0.000005776 | $0.000006434 | $122.67 | $48,988.99 |
| 2020-03-24 | $0.000006432 | $0.00001295 | $0.000006428 | $0.000006736 | $28.74 | $51,297.70 |
| 2020-03-25 | $0.000006733 | $0.000006890 | $0.000006514 | $0.000006676 | $1.56 | $50,841.29 |
| 2020-03-26 | $0.000006676 | $0.000006740 | $0.000006579 | $0.000006711 | $9.55 | $51,114.84 |
| 2020-03-27 | $0.000006711 | $0.000006788 | $0.000006449 | $0.000006464 | $2.06 | $49,236.71 |
| 2020-03-28 | $0.000006468 | $0.000006468 | $0.000006116 | $0.000006239 | $0.7927 | $47,532.50 |
| 2020-03-29 | $0.000006240 | $0.000006240 | $0.000005910 | $0.000005914 | $140.95 | $45,059.49 |
| 2020-03-30 | $0.000005906 | $0.000006510 | $0.000005885 | $0.000006438 | $3.91 | $49,056.29 |
| 2020-03-31 | $0.000006417 | $0.000006507 | $0.000006368 | $0.000006439 | $0.06548 | $49,065.29 |