PENG PENG
Xếp hạng #?
15:40:32 14/06/2021
PENG (PENG)
Không theo dõi
Lịch sử giá PENG (PENG) Tháng 04/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-04-01 | $0.000006439 | $0.000006636 | $0.000006189 | $0.000006636 | $0.7667 | $50,576.09 |
| 2020-04-02 | $0.000006633 | $0.000007097 | $0.000006591 | $0.000006806 | $4.62 | $51,871.28 |
| 2020-04-03 | $0.000006803 | $0.000007012 | $0.000006662 | $0.000006736 | $21.15 | $51,344.87 |
| 2020-04-04 | $0.000006736 | $0.000006922 | $0.000006691 | $0.000006868 | $0.008939 | $52,178.74 |
| 2020-04-05 | $0.000006873 | $0.000006887 | $0.000006704 | $0.000006794 | $0.1140 | $51,616.50 |
| 2020-04-06 | $0.000006793 | $0.000007275 | $0.000006781 | $0.000007255 | $0.2776 | $55,129.56 |
| 2020-04-07 | $0.000007275 | $0.000007423 | $0.000007138 | $0.000007174 | $1.69 | $54,514.89 |
| 2020-04-08 | $0.000007170 | $0.000007370 | $0.000007145 | $0.000007330 | $33.67 | $55,710.38 |
| 2020-04-09 | $0.000007329 | $0.000007344 | $0.000007162 | $0.000007300 | $183.84 | $55,486.48 |
| 2020-04-10 | $0.000007298 | $0.000007300 | $0.000006793 | $0.000006866 | $23.87 | $52,189.77 |
| 2020-04-11 | $0.000006866 | $0.000006927 | $0.000006770 | $0.000006848 | $0.2817 | $52,062.55 |
| 2020-04-12 | $0.000006851 | $0.000007112 | $0.000006799 | $0.000006965 | $0.03430 | $52,951.00 |
| 2020-04-13 | $0.000006957 | $0.000006957 | $0.000006649 | $0.000006837 | $95.70 | $51,982.18 |
| 2020-04-14 | $0.000006840 | $0.000006957 | $0.000006784 | $0.000006842 | $9.60 | $52,025.03 |
| 2020-04-15 | $0.000006833 | $0.000006927 | $0.000006625 | $0.000006634 | $0.09062 | $50,454.42 |
| 2020-04-16 | $0.000006635 | $0.000007139 | $0.000006545 | $0.000007111 | $14.84 | $54,084.43 |
| 2020-04-17 | $0.000007114 | $0.000007166 | $0.000007035 | $0.000007087 | $2.15 | $53,907.97 |
| 2020-04-18 | $0.000007087 | $0.000007262 | $0.000007086 | $0.000007248 | $1.10 | $55,138.99 |
| 2020-04-19 | $0.000007245 | $0.000007271 | $0.000007152 | $0.000007173 | $0.2173 | $54,572.94 |
| 2020-04-20 | $0.000007173 | $0.000007232 | $0.000006833 | $0.000006876 | $1.98 | $52,313.99 |
| 2020-04-21 | $0.000006876 | $0.000006935 | $0.000006824 | $0.000006870 | $2.54 | $52,272.02 |
| 2020-04-22 | $0.000006869 | $0.000007142 | $0.000006856 | $0.000007105 | $0.7069 | $54,064.78 |
| 2020-04-23 | $0.000007105 | $0.000007470 | $0.000007070 | $0.000007420 | $7.44 | $56,469.04 |
| 2020-04-24 | $0.000007422 | $0.000007578 | $0.000007422 | $0.000007544 | $7.02 | $57,417.14 |
| 2020-04-25 | $0.000007544 | $0.000007656 | $0.000007510 | $0.000007563 | $16.90 | $57,567.52 |
| 2020-04-26 | $0.000007564 | $0.000007700 | $0.000007546 | $0.000007669 | $1.35 | $58,379.86 |
| 2020-04-27 | $0.000007683 | $0.000007774 | $0.000007667 | $0.000007725 | $0 | $58,814.68 |
| 2020-04-28 | $0.000007725 | $0.000007805 | $0.000007716 | $0.000007801 | $0.1164 | $59,394.91 |
| 2020-04-29 | $0.000007795 | $0.000008881 | $0.000007779 | $0.000008797 | $4.46 | $66,985.43 |
| 2020-04-30 | $0.000008786 | $0.000009439 | $0.000008529 | $0.000008647 | $0.01170 | $65,852.07 |