Puregold Token PGTS
Xếp hạng #?
12:43:16 17/09/2020
Puregold Token (PGTS)
Không theo dõi
Lịch sử giá Puregold Token (PGTS) Tháng 10/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-10-01 | $0.06897 | $0.1253 | $0.06897 | $0.1239 | $144,288 | $0 |
| 2018-10-02 | $0.1236 | $0.2516 | $0.1117 | $0.1626 | $11,134.00 | $0 |
| 2018-10-03 | $0.1627 | $0.1851 | $0.1560 | $0.1649 | $4,524.55 | $0 |
| 2018-10-04 | $0.1651 | $0.1678 | $0.1555 | $0.1555 | $256,733 | $0 |
| 2018-10-05 | $0.1560 | $0.2075 | $0.1047 | $0.1939 | $425,933 | $0 |
| 2018-10-06 | $0.1943 | $0.1943 | $0.1555 | $0.1744 | $485,734 | $0 |
| 2018-10-07 | $0.1750 | $0.1751 | $0.1589 | $0.1646 | $340,086 | $0 |
| 2018-10-08 | $0.1654 | $0.1977 | $0.1536 | $0.1677 | $511,398 | $0 |
| 2018-10-09 | $0.1683 | $0.2386 | $0.1064 | $0.1771 | $3,306.22 | $0 |
| 2018-10-10 | $0.1770 | $0.1782 | $0.1189 | $0.1647 | $35.24 | $0 |
| 2018-10-11 | $0.1646 | $0.1647 | $0.1166 | $0.1221 | $7,851.50 | $0 |
| 2018-10-12 | $0.1219 | $0.1561 | $0.1049 | $0.1060 | $285,005 | $0 |
| 2018-10-13 | $0.1062 | $0.1412 | $0.1062 | $0.1084 | $72,048.20 | $0 |
| 2018-10-14 | $0.1085 | $0.1432 | $0.1078 | $0.1082 | $325,912 | $0 |
| 2018-10-15 | $0.1083 | $0.1282 | $0.1076 | $0.1135 | $322,998 | $0 |
| 2018-10-16 | $0.1134 | $0.1340 | $0.1125 | $0.1316 | $343,348 | $0 |
| 2018-10-17 | $0.1321 | $0.1434 | $0.1314 | $0.1411 | $10.38 | $0 |
| 2018-10-18 | $0.1408 | $0.1479 | $0.1383 | $0.1473 | $132.37 | $0 |
| 2018-10-19 | $0.1473 | $0.1997 | $0.1192 | $0.1326 | $461.56 | $0 |
| 2018-10-20 | $0.1324 | $0.1340 | $0.04551 | $0.04568 | $1,431.50 | $0 |
| 2018-10-21 | $0.04564 | $0.1300 | $0.04561 | $0.1281 | $8.27 | $0 |
| 2018-10-22 | $0.1281 | $0.1285 | $0.05118 | $0.08773 | $272.54 | $0 |
| 2018-10-23 | $0.08779 | $0.1020 | $0.08729 | $0.09172 | $27.38 | $0 |
| 2018-10-24 | $0.09150 | $0.1666 | $0.03664 | $0.03994 | $439.51 | $0 |
| 2018-10-25 | $0.03995 | $0.1017 | $0.03584 | $0.1016 | $0 | $0 |
| 2018-10-26 | $0.1016 | $0.1710 | $0.1016 | $0.1683 | $281.10 | $0 |
| 2018-10-27 | $0.1683 | $0.1686 | $0.1016 | $0.1165 | $47.97 | $0 |
| 2018-10-28 | $0.1164 | $0.1194 | $0.1161 | $0.1191 | $20.71 | $0 |
| 2018-10-29 | $0.1189 | $0.1192 | $0.07254 | $0.1143 | $64.52 | $0 |
| 2018-10-30 | $0.1144 | $0.1270 | $0.1142 | $0.1267 | $379.51 | $0 |
| 2018-10-31 | $0.1268 | $0.1367 | $0.1251 | $0.1251 | $546.37 | $0 |