Guarany GUA
Xếp hạng #?
08:04:26 15/05/2017
Guarany (GUA)
Không hoạt động
Lịch sử giá Guarany (GUA) Tháng 03/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-03-01 | $0.005271 | $0.005503 | $0.005172 | $0.005472 | $2.52 | $878.61 |
| 2015-03-02 | $0.005475 | $0.005692 | $0.001795 | $0.005671 | $1.46 | $913.78 |
| 2015-03-03 | $0.005658 | $0.007145 | $0.005516 | $0.007043 | $2.16 | $1,139.19 |
| 2015-03-04 | $0.007043 | $0.007946 | $0.005522 | $0.007646 | $1.34 | $1,241.35 |
| 2015-03-05 | $0.007637 | $0.007887 | $0.005366 | $0.007733 | $0.5896 | $1,259.46 |
| 2015-03-06 | $0.007717 | $0.007773 | $0.001749 | $0.001767 | $0.00001879 | $288.73 |
| 2015-03-07 | $0.001765 | $0.001829 | $0.001752 | $0.001760 | $0.00003317 | $288.61 |
| 2015-03-08 | $0.001784 | $0.005593 | $0.001773 | $0.005531 | $0.3327 | $910.39 |
| 2015-03-09 | $0.005540 | $0.005910 | $0.005522 | $0.005847 | $1.06 | $965.73 |
| 2015-03-10 | $0.005852 | $0.006075 | $0.005850 | $0.005908 | $0.06794 | $979.59 |
| 2015-03-11 | $0.005903 | $0.006033 | $0.005882 | $0.006019 | $1.31 | $1,001.36 |
| 2015-03-12 | $0.006014 | $0.006034 | $0.005941 | $0.005978 | $0.03478 | $998.02 |
| 2015-03-13 | $0.005973 | $0.005981 | $0.002040 | $0.002040 | $0.00002285 | $341.35 |
| 2015-03-14 | $0.002047 | $0.01205 | $0.001859 | $0.007047 | $2.28 | $1,183.57 |
| 2015-03-15 | $0.007047 | $0.007047 | $0.005765 | $0.005855 | $0.1213 | $986.77 |
| 2015-03-16 | $0.005856 | $0.006912 | $0.002119 | $0.006829 | $0.3415 | $1,154.35 |
| 2015-03-17 | $0.006829 | $0.007210 | $0.006815 | $0.006852 | $9.27 | $1,161.72 |
| 2015-03-18 | $0.006842 | $0.006848 | $0.005152 | $0.005245 | $1.66 | $892.20 |
| 2015-03-19 | $0.005243 | $0.006267 | $0.005086 | $0.005328 | $2.37 | $909.83 |
| 2015-03-20 | $0.005329 | $0.005408 | $0.001562 | $0.005347 | $0.4683 | $916.06 |
| 2015-03-21 | $0.005345 | $0.005345 | $0.005220 | $0.005281 | $1.83 | $907.31 |
| 2015-03-22 | $0.005279 | $0.01349 | $0.005272 | $0.01340 | $16.66 | $2,309.80 |
| 2015-03-23 | $0.01339 | $0.01352 | $0.003901 | $0.003974 | $0.2307 | $687.09 |
| 2015-03-24 | $0.003972 | $0.005788 | $0.003640 | $0.005636 | $0.8251 | $977.70 |
| 2015-03-25 | $0.005692 | $0.005731 | $0.005440 | $0.005662 | $3.61 | $985.38 |
| 2015-03-26 | $0.005664 | $0.005850 | $0.005633 | $0.005716 | $3.18 | $997.92 |
| 2015-03-27 | $0.005716 | $0.005909 | $0.005640 | $0.005682 | $1.61 | $995.18 |
| 2015-03-28 | $0.005681 | $0.005898 | $0.005681 | $0.005890 | $1.67 | $1,034.76 |
| 2015-03-29 | $0.005889 | $0.009374 | $0.005261 | $0.005408 | $1.45 | $953.48 |
| 2015-03-30 | $0.005411 | $0.01245 | $0.005373 | $0.01237 | $13.66 | $2,188.85 |
| 2015-03-31 | $0.01236 | $0.01243 | $0.005716 | $0.01220 | $5.43 | $2,165.54 |