Puregold Token PGTS
Xếp hạng #?
12:43:16 17/09/2020
Puregold Token (PGTS)
Không theo dõi
Lịch sử giá Puregold Token (PGTS) Tháng 12/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-12-01 | $0.2413 | $0.2598 | $0.1964 | $0.2554 | $60.29 | $1,947,994 |
| 2018-12-02 | $0.2543 | $0.2592 | $0.2492 | $0.2500 | $17.50 | $1,907,199 |
| 2018-12-03 | $0.2499 | $0.2506 | $0.2430 | $0.2439 | $0 | $1,860,350 |
| 2018-12-04 | $0.2439 | $0.2439 | $0.2439 | $0.2439 | $0 | $1,860,326 |
| 2018-12-05 | $0.2439 | $0.2439 | $0.2439 | $0.2439 | $0 | $1,848,904 |
| 2018-12-06 | $0.2439 | $0.2439 | $0.2439 | $0.2439 | $0 | $1,848,904 |
| 2018-12-07 | $0.2439 | $0.2439 | $0.2439 | $0.2439 | $0 | $1,848,904 |
| 2018-12-08 | $0.2439 | $0.2439 | $0.2439 | $0.2439 | $0 | $1,848,904 |
| 2018-12-09 | $0.2439 | $0.2439 | $0.2439 | $0.2439 | $0 | $1,848,904 |
| 2018-12-10 | $0.2439 | $0.2439 | $0.2439 | $0.2439 | $0 | $1,848,904 |
| 2018-12-11 | $0.2439 | $0.2439 | $0.2439 | $0.2439 | $0 | $2,431,293 |
| 2018-12-12 | $0.2439 | $0.2439 | $0.1207 | $0.1816 | $781.82 | $1,810,581 |
| 2018-12-13 | $0.1817 | $0.1822 | $0.1712 | $0.1729 | $0.08993 | $1,724,437 |
| 2018-12-14 | $0.1733 | $0.1739 | $0.06501 | $0.06584 | $2,788.72 | $656,545 |
| 2018-12-15 | $0.07052 | $0.1677 | $0.07038 | $0.09331 | $2,092.37 | $1,000,894 |
| 2018-12-16 | $0.09331 | $0.2363 | $0.05987 | $0.1278 | $3,325.58 | $1,372,754 |
| 2018-12-17 | $0.1280 | $0.1305 | $0.06049 | $0.06659 | $233.63 | $715,292 |
| 2018-12-18 | $0.06657 | $0.1251 | $0.04507 | $0.1248 | $5,357.90 | $1,340,350 |
| 2018-12-19 | $0.1254 | $0.1293 | $0.1243 | $0.1277 | $0 | $1,372,186 |
| 2018-12-20 | $0.1277 | $0.1277 | $0.1008 | $0.1220 | $6,817.83 | $1,310,246 |
| 2018-12-21 | $0.1216 | $0.1300 | $0.03743 | $0.04630 | $674.15 | $497,441 |
| 2018-12-22 | $0.04627 | $0.04661 | $0.04552 | $0.04614 | $0 | $495,711 |
| 2018-12-23 | $0.04614 | $0.1153 | $0.02525 | $0.02615 | $828.23 | $280,903 |
| 2018-12-24 | $0.02614 | $0.1134 | $0.02614 | $0.05584 | $1,437.77 | $599,902 |
| 2018-12-25 | $0.05620 | $0.06117 | $0.02049 | $0.03153 | $643.47 | $338,730 |
| 2018-12-26 | $0.03155 | $0.03328 | $0.02692 | $0.02807 | $640.22 | $301,561 |
| 2018-12-27 | $0.02813 | $0.06423 | $0.02680 | $0.02951 | $747.95 | $317,433 |
| 2018-12-28 | $0.02956 | $0.03773 | $0.02924 | $0.03501 | $277.13 | $376,676 |
| 2018-12-29 | $0.03517 | $0.04807 | $0.03414 | $0.04525 | $280.39 | $486,770 |
| 2018-12-30 | $0.04506 | $0.05049 | $0.03573 | $0.03618 | $334.31 | $389,207 |
| 2018-12-31 | $0.03624 | $0.03627 | $0.03393 | $0.03414 | $175.36 | $367,285 |