Guarany GUA
Xếp hạng #?
08:04:26 15/05/2017
Guarany (GUA)
Không hoạt động
Lịch sử giá Guarany (GUA) Tháng 05/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-05-01 | $0.005207 | $0.005251 | $0.004715 | $0.004715 | $2.96 | $918.78 |
| 2015-05-02 | $0.004713 | $0.004788 | $0.004713 | $0.004773 | $2.45 | $932.50 |
| 2015-05-03 | $0.004771 | $0.004908 | $0.004754 | $0.004820 | $1.16 | $944.17 |
| 2015-05-04 | $0.004819 | $0.008678 | $0.004721 | $0.004760 | $0.9850 | $935.70 |
| 2015-05-05 | $0.004760 | $0.004764 | $0.003570 | $0.003573 | $1.16 | $703.95 |
| 2015-05-06 | $0.003573 | $0.003578 | $0.003466 | $0.003475 | $2.00 | $686.51 |
| 2015-05-07 | $0.003474 | $0.003618 | $0.003458 | $0.003591 | $0.7433 | $711.69 |
| 2015-05-08 | $0.003591 | $0.003605 | $0.003575 | $0.003599 | $0.05004 | $714.04 |
| 2015-05-09 | $0.002712 | $0.003791 | $0.002710 | $0.003700 | $2.30 | $736.97 |
| 2015-05-10 | $0.003700 | $0.003734 | $0.003654 | $0.003668 | $2.28 | $732.00 |
| 2015-05-13 | $0.003648 | $0.003653 | $0.003526 | $0.003548 | $0.7694 | $714.83 |
| 2015-05-14 | $0.003543 | $0.003551 | $0.002341 | $0.002369 | $1.50 | $478.51 |
| 2015-05-15 | $0.002369 | $0.002845 | $0.002368 | $0.002376 | $0.9746 | $481.29 |
| 2015-05-16 | $0.002376 | $0.002838 | $0.002355 | $0.002364 | $1.35 | $480.22 |
| 2015-05-17 | $0.002364 | $0.002383 | $0.002362 | $0.002370 | $1.77 | $482.89 |
| 2015-05-18 | $0.002370 | $0.002374 | $0.002327 | $0.002334 | $1.10 | $476.75 |
| 2015-05-19 | $0.002334 | $0.002344 | $0.002319 | $0.002319 | $1.87 | $474.96 |
| 2015-05-20 | $0.002319 | $0.007508 | $0.002318 | $0.007484 | $3.74 | $1,537.20 |
| 2015-05-21 | $0.007486 | $0.007557 | $0.007481 | $0.007556 | $3.76 | $1,556.04 |
| 2015-05-22 | $0.002407 | $0.002482 | $0.002402 | $0.002477 | $0.3906 | $511.63 |
| 2015-05-23 | $0.002475 | $0.002483 | $0.002464 | $0.002466 | $0.3225 | $510.65 |
| 2015-05-24 | $0.002487 | $0.002488 | $0.002484 | $0.002484 | $0.1962 | $515.94 |
| 2015-05-25 | $0.002484 | $0.005263 | $0.002372 | $0.002610 | $4.65 | $543.52 |
| 2015-05-26 | $0.002611 | $0.007110 | $0.002595 | $0.007090 | $3.91 | $1,479.88 |
| 2015-05-27 | $0.007090 | $0.007135 | $0.003969 | $0.003979 | $0.3309 | $833.37 |
| 2015-05-28 | $0.003979 | $0.003988 | $0.003969 | $0.003979 | $0.3309 | $834.20 |
| 2015-05-30 | $0.003495 | $0.003507 | $0.003490 | $0.003507 | $0.6872 | $740.16 |
| 2015-05-31 | $0.003505 | $0.003505 | $0.003103 | $0.003109 | $1.36 | $657.77 |