Guarany GUA
Xếp hạng #?
08:04:26 15/05/2017
Guarany (GUA)
Không hoạt động
Lịch sử giá Guarany (GUA) Tháng 01/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-01-01 | $0.003147 | $0.003468 | $0.003125 | $0.003168 | $1.59 | $862.03 |
| 2016-01-02 | $0.003171 | $0.003183 | $0.003114 | $0.003124 | $1.84 | $850.10 |
| 2016-01-03 | $0.003125 | $0.003127 | $0.003062 | $0.003099 | $0.4339 | $843.38 |
| 2016-01-04 | $0.003100 | $0.003112 | $0.003094 | $0.003099 | $0.4339 | $843.39 |
| 2016-01-05 | $0.003119 | $0.003122 | $0.003098 | $0.003114 | $1.40 | $847.43 |
| 2016-01-06 | $0.003114 | $0.008184 | $0.003074 | $0.004733 | $1.69 | $1,287.76 |
| 2016-01-07 | $0.004720 | $0.005042 | $0.004720 | $0.005041 | $0.02425 | $1,371.59 |
| 2016-01-08 | $0.005034 | $0.005088 | $0.004591 | $0.004647 | $1.34 | $1,264.45 |
| 2016-01-09 | $0.004646 | $0.004660 | $0.004335 | $0.004342 | $0.04765 | $1,181.39 |
| 2016-01-10 | $0.004348 | $0.004349 | $0.004271 | $0.004280 | $0.04697 | $1,164.62 |
| 2016-01-11 | $0.008451 | $0.008481 | $0.008449 | $0.008476 | $3.29 | $2,306.32 |
| 2016-01-12 | $0.008475 | $0.008475 | $0.005714 | $0.005714 | $4.88 | $1,554.76 |
| 2016-01-13 | $0.005664 | $0.008200 | $0.005518 | $0.008172 | $3.44 | $2,223.61 |
| 2016-01-14 | $0.008172 | $0.008172 | $0.005155 | $0.005164 | $1.99 | $1,405.26 |
| 2016-01-15 | $0.005164 | $0.007140 | $0.004641 | $0.006911 | $0.003682 | $1,880.53 |
| 2016-01-16 | $0.006886 | $0.007033 | $0.004259 | $0.004652 | $4.56 | $1,265.95 |
| 2016-01-17 | $0.004650 | $0.004692 | $0.003737 | $0.003744 | $0.7982 | $1,018.64 |
| 2016-01-18 | $0.003739 | $0.007174 | $0.003684 | $0.007155 | $0.5308 | $1,946.87 |
| 2016-01-19 | $0.007159 | $0.007213 | $0.004169 | $0.005425 | $2.71 | $1,476.13 |
| 2016-01-20 | $0.005417 | $0.006060 | $0.005367 | $0.006010 | $1.77 | $1,635.46 |
| 2016-01-21 | $0.005988 | $0.006026 | $0.004876 | $0.004907 | $2.68 | $1,335.34 |
| 2016-01-22 | $0.004923 | $0.004925 | $0.003760 | $0.003829 | $1.20 | $1,041.92 |
| 2016-01-23 | $0.003833 | $0.003957 | $0.003832 | $0.003901 | $1.21 | $1,061.44 |
| 2016-01-24 | $0.003898 | $0.007675 | $0.003898 | $0.005242 | $4.86 | $1,426.27 |
| 2016-01-25 | $0.005239 | $0.005239 | $0.005051 | $0.005074 | $0.2509 | $1,380.59 |
| 2016-01-26 | $0.007429 | $0.007820 | $0.004712 | $0.004799 | $4.63 | $1,305.89 |
| 2016-01-27 | $0.004796 | $0.008306 | $0.004791 | $0.008289 | $0.7302 | $2,255.58 |
| 2016-01-28 | $0.008287 | $0.008295 | $0.004769 | $0.005324 | $2.70 | $1,448.81 |
| 2016-01-29 | $0.005324 | $0.007840 | $0.005116 | $0.005318 | $6.75 | $1,447.19 |
| 2016-01-30 | $0.005313 | $0.005333 | $0.005271 | $0.005295 | $1.49 | $1,440.67 |
| 2016-01-31 | $0.005296 | $0.007932 | $0.004819 | $0.004829 | $4.18 | $1,314.13 |