Guarany GUA
Xếp hạng #?
08:04:26 15/05/2017
Guarany (GUA)
Không hoạt động
Lịch sử giá Guarany (GUA) Tháng 02/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-02-01 | $0.004831 | $0.004960 | $0.004820 | $0.004897 | $2.46 | $1,332.43 |
| 2016-02-02 | $0.004898 | $0.01307 | $0.004896 | $0.009357 | $62.73 | $2,546.21 |
| 2016-02-03 | $0.009357 | $0.009365 | $0.008513 | $0.008558 | $3.19 | $2,328.65 |
| 2016-02-04 | $0.008557 | $0.009058 | $0.008557 | $0.008988 | $0.4945 | $2,445.67 |
| 2016-02-05 | $0.009117 | $0.009138 | $0.009107 | $0.009122 | $7.30 | $2,482.09 |
| 2016-02-06 | $0.009130 | $0.009132 | $0.008796 | $0.008888 | $7.11 | $2,418.48 |
| 2016-02-07 | $0.01132 | $0.01132 | $0.006467 | $0.006496 | $39.50 | $1,767.56 |
| 2016-02-08 | $0.006497 | $0.006537 | $0.004953 | $0.004966 | $3.90 | $1,351.35 |
| 2016-02-09 | $0.004967 | $0.005077 | $0.004967 | $0.005069 | $2.16 | $1,379.42 |
| 2016-02-10 | $0.005069 | $0.009205 | $0.005059 | $0.005163 | $3.80 | $1,404.95 |
| 2016-02-11 | $0.005164 | $0.01014 | $0.005122 | $0.005177 | $2.29 | $1,408.83 |
| 2016-02-12 | $0.005178 | $0.01015 | $0.005178 | $0.005240 | $3.58 | $1,425.87 |
| 2016-02-13 | $0.005241 | $0.008475 | $0.005241 | $0.005342 | $2.12 | $1,453.73 |
| 2016-02-14 | $0.005357 | $0.005570 | $0.005357 | $0.005570 | $2.90 | $1,515.60 |
| 2016-02-15 | $0.005576 | $0.008659 | $0.005445 | $0.005481 | $4.03 | $1,491.41 |
| 2016-02-16 | $0.005479 | $0.008577 | $0.005479 | $0.005595 | $2.65 | $1,522.52 |
| 2016-02-17 | $0.005595 | $0.006200 | $0.005585 | $0.005724 | $3.04 | $1,557.61 |
| 2016-02-18 | $0.005724 | $0.005879 | $0.005715 | $0.005836 | $2.92 | $1,588.04 |
| 2016-02-19 | $0.005837 | $0.005918 | $0.005780 | $0.005891 | $5.60 | $1,603.02 |
| 2016-02-20 | $0.005891 | $0.006526 | $0.005891 | $0.006062 | $3.25 | $1,649.53 |
| 2016-02-21 | $0.006046 | $0.006196 | $0.005934 | $0.006098 | $2.83 | $1,659.19 |
| 2016-02-22 | $0.006099 | $0.008332 | $0.006018 | $0.006076 | $4.24 | $1,653.32 |
| 2016-02-23 | $0.006085 | $0.008438 | $0.005804 | $0.005849 | $29.70 | $1,591.58 |
| 2016-02-24 | $0.005852 | $0.008001 | $0.005770 | $0.005930 | $3.09 | $1,613.64 |
| 2016-02-25 | $0.005928 | $0.005967 | $0.005865 | $0.005931 | $4.97 | $1,613.97 |
| 2016-02-26 | $0.005931 | $0.006026 | $0.005894 | $0.006026 | $3.49 | $1,639.61 |
| 2016-02-27 | $0.006041 | $0.007996 | $0.005983 | $0.006043 | $3.23 | $1,644.46 |
| 2016-02-28 | $0.006042 | $0.02079 | $0.005921 | $0.01082 | $128.13 | $2,944.61 |
| 2016-02-29 | $0.01082 | $0.03206 | $0.01078 | $0.03206 | $137.23 | $8,723.72 |