Puregold Token PGTS
Xếp hạng #?
12:43:16 17/09/2020
Puregold Token (PGTS)
Không theo dõi
Lịch sử giá Puregold Token (PGTS) 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 | $0.1251 | $0.1433 | $0.1231 | $0.1264 | $286.59 | $0 |
| 2018-11-02 | $0.1264 | $0.1755 | $0.1264 | $0.1719 | $4,900.77 | $0 |
| 2018-11-03 | $0.1699 | $0.1776 | $0.1692 | $0.1719 | $4,580.70 | $0 |
| 2018-11-04 | $0.1719 | $0.1852 | $0.1697 | $0.1852 | $7,933.63 | $0 |
| 2018-11-05 | $0.1857 | $0.2522 | $0.1699 | $0.2071 | $7,183.40 | $0 |
| 2018-11-06 | $0.2069 | $0.2074 | $0.1856 | $0.2054 | $73.67 | $0 |
| 2018-11-07 | $0.2057 | $0.2486 | $0.1756 | $0.1761 | $27.45 | $0 |
| 2018-11-08 | $0.1760 | $0.2043 | $0.1189 | $0.1907 | $638.74 | $0 |
| 2018-11-09 | $0.1906 | $0.1929 | $0.1873 | $0.1908 | $168.00 | $0 |
| 2018-11-10 | $0.1907 | $0.1923 | $0.1105 | $0.1112 | $69.97 | $0 |
| 2018-11-11 | $0.1113 | $0.1861 | $0.1107 | $0.1861 | $42.35 | $0 |
| 2018-11-12 | $0.1857 | $0.1871 | $0.1845 | $0.1852 | $0 | $1,408,260 |
| 2018-11-13 | $0.1852 | $0.1852 | $0.1123 | $0.1819 | $24.23 | $1,383,038 |
| 2018-11-14 | $0.1818 | $0.2005 | $0.1738 | $0.1811 | $577.29 | $1,376,841 |
| 2018-11-15 | $0.1818 | $0.1927 | $0.1744 | $0.1890 | $140.82 | $1,437,337 |
| 2018-11-16 | $0.1895 | $0.1899 | $0.1779 | $0.1781 | $0 | $1,354,075 |
| 2018-11-17 | $0.1781 | $0.1844 | $0.1781 | $0.1826 | $0.2271 | $1,388,574 |
| 2018-11-18 | $0.1827 | $0.1855 | $0.1827 | $0.1850 | $0 | $1,406,960 |
| 2018-11-19 | $0.1850 | $0.1850 | $0.07740 | $0.07852 | $55.79 | $596,941 |
| 2018-11-20 | $0.07814 | $0.1349 | $0.06669 | $0.1213 | $54.19 | $922,101 |
| 2018-11-21 | $0.1218 | $0.1289 | $0.1168 | $0.1281 | $0 | $974,324 |
| 2018-11-22 | $0.1281 | $0.1281 | $0.1281 | $0.1281 | $0 | $974,324 |
| 2018-11-23 | $0.1281 | $0.1281 | $0.1281 | $0.1281 | $0 | $974,324 |
| 2018-11-24 | $0.1281 | $0.1281 | $0.1281 | $0.1281 | $0 | $974,324 |
| 2018-11-25 | $0.1281 | $0.1281 | $0.1281 | $0.1281 | $0 | $974,324 |
| 2018-11-26 | $0.1281 | $0.2003 | $0.01767 | $0.1949 | $71,738.30 | $1,453,203 |
| 2018-11-27 | $0.1946 | $0.2496 | $0.1890 | $0.2455 | $6,189.59 | $1,835,235 |
| 2018-11-28 | $0.2459 | $0.2736 | $0.1774 | $0.2680 | $1,215.48 | $2,003,188 |
| 2018-11-29 | $0.2689 | $0.2709 | $0.2409 | $0.2417 | $0 | $1,806,693 |
| 2018-11-30 | $0.2417 | $0.2542 | $0.09850 | $0.2407 | $751.57 | $1,812,089 |