Guarany GUA
Xếp hạng #?
08:04:26 15/05/2017
Guarany (GUA)
Không hoạt động
Lịch sử giá Guarany (GUA) Tháng 12/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-12-01 | $0.3616 | $0.4461 | $0.3183 | $0.4461 | $223.91 | $48,843.63 |
| 2014-12-02 | $0.4486 | $0.4486 | $0.2468 | $0.2898 | $27.24 | $31,870.52 |
| 2014-12-03 | $0.2865 | $0.2936 | $0.1832 | $0.1847 | $53.32 | $20,416.56 |
| 2014-12-04 | $0.1850 | $0.2370 | $0.1814 | $0.1845 | $97.82 | $20,505.59 |
| 2014-12-05 | $0.1844 | $0.1896 | $0.1827 | $0.1884 | $71.31 | $21,038.38 |
| 2014-12-06 | $0.1883 | $0.1892 | $0.1783 | $0.1809 | $40.77 | $20,310.75 |
| 2014-12-07 | $0.1809 | $0.1876 | $0.1253 | $0.1255 | $100.64 | $14,148.55 |
| 2014-12-08 | $0.1254 | $0.1256 | $0.09047 | $0.09047 | $49.82 | $10,256.42 |
| 2014-12-09 | $0.09047 | $0.1693 | $0.08495 | $0.1196 | $176.89 | $13,630.59 |
| 2014-12-10 | $0.1196 | $0.1658 | $0.07070 | $0.1036 | $216.77 | $11,870.48 |
| 2014-12-11 | $0.1030 | $0.1726 | $0.1017 | $0.1227 | $13.26 | $14,121.47 |
| 2014-12-12 | $0.1229 | $0.1304 | $0.08958 | $0.1304 | $85.77 | $15,087.05 |
| 2014-12-13 | $0.1304 | $0.1304 | $0.07323 | $0.07326 | $6.46 | $8,513.00 |
| 2014-12-14 | $0.07312 | $0.07352 | $0.04552 | $0.04606 | $10.70 | $5,382.70 |
| 2014-12-15 | $0.04602 | $0.04608 | $0.04173 | $0.04178 | $0.5249 | $4,906.78 |
| 2014-12-16 | $0.04182 | $0.06615 | $0.03983 | $0.06541 | $1.44 | $7,716.92 |
| 2014-12-17 | $0.06536 | $0.06678 | $0.03838 | $0.03859 | $2.75 | $4,565.97 |
| 2014-12-18 | $0.03860 | $0.06020 | $0.01648 | $0.05944 | $24.19 | $7,065.03 |
| 2014-12-19 | $0.05940 | $0.05950 | $0.01662 | $0.01716 | $7.22 | $2,051.05 |
| 2014-12-20 | $0.01715 | $0.1288 | $0.01706 | $0.1287 | $233.74 | $15,462.35 |
| 2014-12-21 | $0.1285 | $0.2243 | $0.07181 | $0.08754 | $160.56 | $10,578.73 |
| 2014-12-22 | $0.08760 | $0.2536 | $0.08760 | $0.09957 | $20.66 | $12,078.92 |
| 2014-12-23 | $0.09961 | $0.1343 | $0.09888 | $0.1338 | $10.24 | $16,315.41 |
| 2014-12-24 | $0.1338 | $0.1790 | $0.08747 | $0.1355 | $26.91 | $16,598.91 |
| 2014-12-25 | $0.1354 | $0.1563 | $0.08623 | $0.1563 | $55.36 | $19,248.97 |
| 2014-12-26 | $0.1564 | $0.1588 | $0.09994 | $0.1017 | $111.33 | $12,582.37 |
| 2014-12-27 | $0.1016 | $0.1214 | $0.09417 | $0.1074 | $67.50 | $13,344.50 |
| 2014-12-28 | $0.1075 | $0.1088 | $0.07584 | $0.07931 | $24.69 | $9,902.05 |
| 2014-12-29 | $0.07943 | $0.09444 | $0.07825 | $0.09381 | $9.69 | $11,763.46 |
| 2014-12-30 | $0.09383 | $0.09791 | $0.07444 | $0.07458 | $40.52 | $9,400.21 |
| 2014-12-31 | $0.07462 | $0.07478 | $0.06887 | $0.07108 | $2.99 | $8,993.25 |