Guarany GUA
Xếp hạng #?
08:04:26 15/05/2017
Guarany (GUA)
Không hoạt động
Lịch sử giá Guarany (GUA) Tháng 11/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-11-01 | $0.009814 | $0.01031 | $0.009436 | $0.009485 | $5.35 | $3,383.65 |
| 2016-11-02 | $0.009487 | $0.01271 | $0.006551 | $0.007762 | $4.30 | $2,769.06 |
| 2016-11-03 | $0.007779 | $0.009757 | $0.007215 | $0.007228 | $5.46 | $2,578.54 |
| 2016-11-04 | $0.007231 | $0.007430 | $0.007198 | $0.007392 | $3.82 | $2,637.19 |
| 2016-11-05 | $0.007391 | $0.01221 | $0.007333 | $0.01055 | $9.04 | $3,764.33 |
| 2016-11-06 | $0.01055 | $0.01071 | $0.007417 | $0.007481 | $7.27 | $2,668.66 |
| 2016-11-07 | $0.007478 | $0.007478 | $0.007363 | $0.007394 | $1.28 | $2,637.91 |
| 2016-11-08 | $0.007397 | $0.007486 | $0.007389 | $0.007456 | $0.03728 | $2,659.84 |
| 2016-11-09 | $0.007453 | $0.007770 | $0.007440 | $0.007608 | $0.03804 | $2,713.98 |
| 2016-11-10 | $0.007609 | $0.01256 | $0.007468 | $0.007512 | $1.80 | $2,680.01 |
| 2016-11-11 | $0.007513 | $0.009913 | $0.007505 | $0.009887 | $0.01009 | $3,527.01 |
| 2016-11-12 | $0.009886 | $0.01686 | $0.009850 | $0.01682 | $11.33 | $6,001.57 |
| 2016-11-13 | $0.008461 | $0.01663 | $0.006982 | $0.007021 | $7.20 | $2,504.68 |
| 2016-11-14 | $0.007020 | $0.009735 | $0.003053 | $0.008455 | $80.04 | $3,016.33 |
| 2016-11-15 | $0.008460 | $0.008537 | $0.003798 | $0.004526 | $4.61 | $1,614.61 |
| 2016-11-16 | $0.004523 | $0.008528 | $0.004519 | $0.005159 | $1.62 | $1,840.49 |
| 2016-11-17 | $0.005159 | $0.005228 | $0.005077 | $0.005090 | $3.55 | $1,815.70 |
| 2016-11-18 | $0.005087 | $0.005229 | $0.002319 | $0.002351 | $11.46 | $838.58 |
| 2016-11-19 | $0.002352 | $0.003475 | $0.002342 | $0.003475 | $1.59 | $1,239.73 |
| 2016-11-20 | $0.003476 | $0.003480 | $0.002934 | $0.003298 | $1.65 | $1,176.49 |
| 2016-11-21 | $0.003348 | $0.003358 | $0.003002 | $0.003069 | $1.43 | $1,094.96 |
| 2016-11-22 | $0.003068 | $0.003704 | $0.003031 | $0.003126 | $18.20 | $1,115.07 |
| 2016-11-23 | $0.003126 | $0.003129 | $0.003081 | $0.003105 | $2.72 | $1,107.64 |
| 2016-11-24 | $0.003105 | $0.004218 | $0.003073 | $0.003102 | $1.70 | $1,106.75 |
| 2016-11-25 | $0.003102 | $0.003102 | $0.003064 | $0.003100 | $1.72 | $1,105.90 |
| 2016-11-26 | $0.003100 | $0.004156 | $0.003048 | $0.003084 | $2.53 | $1,100.15 |
| 2016-11-27 | $0.003083 | $0.004214 | $0.003070 | $0.003099 | $7.82 | $1,105.59 |
| 2016-11-28 | $0.003099 | $0.005122 | $0.003099 | $0.005121 | $3.25 | $1,826.90 |
| 2016-11-29 | $0.005121 | $0.005128 | $0.003141 | $0.003149 | $1.82 | $1,123.33 |
| 2016-11-30 | $0.003148 | $0.003209 | $0.003148 | $0.003192 | $1.05 | $1,138.62 |