Pen PEN1
Xếp hạng #?
-
Pen (PEN1)
Không hoạt động
Lịch sử giá Pen (PEN1) Tháng 03/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-03-01 | $0.005111 | $0.005253 | $0.002591 | $0.002602 | $6.84 | $0 |
| 2015-03-02 | $0.002604 | $0.002747 | $0.002583 | $0.002731 | $0.5862 | $0 |
| 2015-03-03 | $0.003306 | $0.006345 | $0.003218 | $0.006254 | $154.26 | $0 |
| 2015-03-04 | $0.006254 | $0.006310 | $0.006124 | $0.006212 | $69.11 | $0 |
| 2015-03-05 | $0.005854 | $0.005863 | $0.005786 | $0.005794 | $0.2897 | $0 |
| 2015-03-06 | $0.005782 | $0.06152 | $0.002228 | $0.003367 | $519.68 | $1,827.39 |
| 2015-03-07 | $0.003362 | $0.004159 | $0.002325 | $0.003601 | $7.53 | $1,953.97 |
| 2015-03-08 | $0.003603 | $0.005828 | $0.003031 | $0.003048 | $0.3054 | $1,654.09 |
| 2015-03-09 | $0.003053 | $0.004351 | $0.002219 | $0.004127 | $3.79 | $2,239.54 |
| 2015-03-10 | $0.004131 | $0.004276 | $0.004129 | $0.004181 | $1.17 | $2,268.63 |
| 2015-03-11 | $0.002493 | $0.002525 | $0.002492 | $0.002519 | $7.20 | $1,367.10 |
| 2015-03-12 | $0.002517 | $0.002674 | $0.002486 | $0.002546 | $3.94 | $1,381.58 |
| 2015-03-13 | $0.002544 | $0.002607 | $0.0009244 | $0.002568 | $0.3852 | $1,393.59 |
| 2015-03-14 | $0.002560 | $0.002853 | $0.001127 | $0.001130 | $8.37 | $613.41 |
| 2015-03-15 | $0.001129 | $0.002006 | $0.0008922 | $0.002005 | $1.08 | $1,087.91 |
| 2015-03-16 | $0.002000 | $0.004992 | $0.001164 | $0.001165 | $20.40 | $632.36 |
| 2015-03-17 | $0.001165 | $0.002168 | $0.0007604 | $0.001428 | $38.23 | $774.67 |
| 2015-03-18 | $0.001140 | $0.001159 | $0.0005339 | $0.0008202 | $15.80 | $445.07 |
| 2015-03-19 | $0.0008188 | $0.0008204 | $0.0005050 | $0.0005245 | $6.27 | $284.61 |
| 2015-03-20 | $0.0005245 | $0.0007603 | $0.0005237 | $0.0006036 | $4.41 | $327.58 |
| 2015-03-21 | $0.0006034 | $0.0008737 | $0.0005181 | $0.0005201 | $7.03 | $282.21 |
| 2015-03-22 | $0.0005198 | $0.0006117 | $0.0005192 | $0.0005386 | $0.2893 | $292.28 |
| 2015-03-23 | $0.0005385 | $0.0005601 | $0.0005287 | $0.0005388 | $0.1478 | $292.40 |
| 2015-03-24 | $0.0005385 | $0.0005393 | $0.0004932 | $0.0004961 | $1.66 | $269.22 |
| 2015-03-25 | $0.0004999 | $0.0005856 | $0.0003716 | $0.0003718 | $19.03 | $201.74 |
| 2015-03-26 | $0.0003719 | $0.0003841 | $0.0003698 | $0.0003778 | $2.36 | $205.00 |
| 2015-03-27 | $0.0003778 | $0.0003904 | $0.0003727 | $0.0003774 | $2.36 | $204.79 |
| 2015-03-28 | $0.0004359 | $0.0004379 | $0.0004359 | $0.0004373 | $1.38 | $237.33 |
| 2015-03-29 | $0.0004372 | $0.0004376 | $0.0001228 | $0.0003541 | $0.5738 | $192.14 |
| 2015-03-30 | $0.0003543 | $0.0003764 | $0.0003543 | $0.0003739 | $0.5555 | $202.93 |