Guarany GUA
Xếp hạng #?
08:04:26 15/05/2017
Guarany (GUA)
Không hoạt động
Lịch sử giá Guarany (GUA) Tháng 11/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-11-01 | $0.003150 | $0.003275 | $0.003119 | $0.003257 | $1.85 | $886.34 |
| 2015-11-02 | $0.003254 | $0.005155 | $0.003253 | $0.003610 | $2.48 | $982.28 |
| 2015-11-03 | $0.003615 | $0.006819 | $0.003580 | $0.006819 | $20.79 | $1,855.63 |
| 2015-11-04 | $0.006858 | $0.006862 | $0.004570 | $0.004911 | $3.22 | $1,336.26 |
| 2015-11-05 | $0.004901 | $0.005375 | $0.004499 | $0.004656 | $2.80 | $1,266.80 |
| 2015-11-06 | $0.004640 | $0.004754 | $0.004252 | $0.004490 | $2.78 | $1,221.77 |
| 2015-11-07 | $0.004497 | $0.004649 | $0.004171 | $0.004256 | $1.96 | $1,158.13 |
| 2015-11-08 | $0.004251 | $0.004289 | $0.003352 | $0.003355 | $7.09 | $912.81 |
| 2015-11-09 | $0.003364 | $0.007161 | $0.003275 | $0.003813 | $5.84 | $1,037.64 |
| 2015-11-10 | $0.003803 | $0.003814 | $0.002985 | $0.003053 | $1.39 | $830.82 |
| 2015-11-11 | $0.003055 | $0.005350 | $0.002165 | $0.005287 | $20.55 | $1,438.61 |
| 2015-11-12 | $0.005288 | $0.005814 | $0.003585 | $0.003738 | $0.7549 | $1,017.01 |
| 2015-11-13 | $0.003730 | $0.005051 | $0.003597 | $0.005051 | $0.3871 | $1,374.49 |
| 2015-11-14 | $0.005051 | $0.005073 | $0.003311 | $0.003328 | $4.87 | $905.52 |
| 2015-11-15 | $0.003329 | $0.003347 | $0.002542 | $0.002562 | $1.10 | $697.10 |
| 2015-11-16 | $0.002561 | $0.002573 | $0.002527 | $0.002566 | $0.4260 | $698.26 |
| 2015-11-17 | $0.002668 | $0.002695 | $0.002654 | $0.002680 | $0.6939 | $729.33 |
| 2015-11-18 | $0.002677 | $0.002692 | $0.002645 | $0.002675 | $0.02930 | $727.79 |
| 2015-11-19 | $0.002677 | $0.004335 | $0.002613 | $0.004304 | $1.12 | $1,171.12 |
| 2015-11-20 | $0.004305 | $0.004309 | $0.002232 | $0.002307 | $0.7160 | $627.66 |
| 2015-11-21 | $0.002306 | $0.002777 | $0.002291 | $0.002777 | $0.01249 | $755.51 |
| 2015-11-22 | $0.002779 | $0.002938 | $0.002770 | $0.002918 | $0.003265 | $794.01 |
| 2015-11-23 | $0.002921 | $0.002921 | $0.002892 | $0.002911 | $0.003258 | $792.23 |
| 2015-11-25 | $0.005279 | $0.005692 | $0.003902 | $0.004269 | $11.33 | $1,161.64 |
| 2015-11-26 | $0.004268 | $0.004753 | $0.004268 | $0.004585 | $6.95 | $1,247.58 |
| 2015-11-27 | $0.004585 | $0.004588 | $0.004568 | $0.004570 | $6.93 | $1,243.61 |
| 2015-11-29 | $0.004724 | $0.004835 | $0.004716 | $0.004828 | $0.02414 | $1,313.86 |
| 2015-11-30 | $0.004827 | $0.004971 | $0.004815 | $0.004905 | $0.02453 | $1,334.75 |