Peerguess GUESS
Xếp hạng #?
10:17:32 23/10/2020
Peerguess (GUESS)
Không theo dõi
Lịch sử giá Peerguess (GUESS) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.001509 | $0.001572 | $0.001388 | $0.001514 | $299.84 | $61,355.79 |
| 2018-11-02 | $0.001514 | $0.001514 | $0.001400 | $0.001467 | $196.46 | $59,449.71 |
| 2018-11-03 | $0.001467 | $0.001593 | $0.001466 | $0.001530 | $129.50 | $62,016.15 |
| 2018-11-04 | $0.001530 | $0.001592 | $0.001464 | $0.001545 | $178.45 | $62,610.43 |
| 2018-11-05 | $0.001545 | $0.001650 | $0.001476 | $0.001650 | $313.07 | $66,868.50 |
| 2018-11-06 | $0.001656 | $0.001659 | $0.001473 | $0.001620 | $55.27 | $62,888.11 |
| 2018-11-07 | $0.001620 | $0.001639 | $0.001561 | $0.001633 | $983.27 | $66,202.88 |
| 2018-11-08 | $0.001632 | $0.001635 | $0.001419 | $0.001468 | $392.13 | $59,509.30 |
| 2018-11-09 | $0.001468 | $0.001668 | $0.001466 | $0.001532 | $340.47 | $62,102.49 |
| 2018-11-10 | $0.001532 | $0.001673 | $0.001531 | $0.001547 | $206.34 | $62,730.01 |
| 2018-11-11 | $0.001548 | $0.001610 | $0.001467 | $0.001525 | $97.42 | $61,802.51 |
| 2018-11-12 | $0.001532 | $0.001547 | $0.001271 | $0.001536 | $59.76 | $62,269.10 |
| 2018-11-13 | $0.001529 | $0.001536 | $0.001211 | $0.001355 | $1,406.16 | $54,920.84 |
| 2018-11-14 | $0.001352 | $0.001465 | $0.001237 | $0.001311 | $109.07 | $53,130.29 |
| 2018-11-15 | $0.001317 | $0.001414 | $0.001149 | $0.001241 | $194.86 | $50,300.35 |
| 2018-11-16 | $0.001240 | $0.001335 | $0.001160 | $0.001272 | $68.76 | $51,561.48 |
| 2018-11-17 | $0.001275 | $0.001327 | $0.001106 | $0.001165 | $155.01 | $47,228.82 |
| 2018-11-18 | $0.001169 | $0.001284 | $0.001116 | $0.001180 | $204.74 | $47,817.83 |
| 2018-11-19 | $0.001180 | $0.001233 | $0.0008678 | $0.0009239 | $177.43 | $37,452.51 |
| 2018-11-20 | $0.0009659 | $0.0009913 | $0.0004670 | $0.0007908 | $306.58 | $32,058.36 |
| 2018-11-21 | $0.0007914 | $0.0009574 | $0.0006620 | $0.0008801 | $95.87 | $35,675.17 |
| 2018-11-22 | $0.0008777 | $0.0009612 | $0.0005839 | $0.0007511 | $415.93 | $30,446.50 |
| 2018-11-23 | $0.0007473 | $0.001668 | $0.0006816 | $0.001347 | $2,038.65 | $81,556.95 |
| 2018-11-24 | $0.001517 | $0.001660 | $0.0008611 | $0.0009091 | $1,918.93 | $55,032.80 |
| 2018-11-25 | $0.0009094 | $0.0009126 | $0.0006067 | $0.0006854 | $865.30 | $41,490.22 |
| 2018-11-26 | $0.0006850 | $0.0006989 | $0.0005250 | $0.0006025 | $399.50 | $36,473.76 |
| 2018-11-27 | $0.0006021 | $0.0006340 | $0.0005478 | $0.0006112 | $312.82 | $37,000.68 |
| 2018-11-28 | $0.0006118 | $0.0007339 | $0.0006118 | $0.0007225 | $447.19 | $43,739.98 |
| 2018-11-29 | $0.0007255 | $0.0007268 | $0.0006103 | $0.0006662 | $354.05 | $40,327.74 |
| 2018-11-30 | $0.0006676 | $0.0008092 | $0.0006560 | $0.0006866 | $984.81 | $41,563.13 |