Puregold Token PGTS
Xếp hạng #?
12:43:16 17/09/2020
Puregold Token (PGTS)
Không theo dõi
Lịch sử giá Puregold Token (PGTS) Tháng 01/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-01-01 | $0.03414 | $0.03630 | $0.03397 | $0.03616 | $72.31 | $388,994 |
| 2019-01-02 | $0.03634 | $0.04250 | $0.03539 | $0.03893 | $817.04 | $418,822 |
| 2019-01-03 | $0.03889 | $0.03913 | $0.03133 | $0.03177 | $318.56 | $341,751 |
| 2019-01-04 | $0.03177 | $0.03342 | $0.03151 | $0.03293 | $32.93 | $354,298 |
| 2019-01-05 | $0.03286 | $0.04036 | $0.03286 | $0.03966 | $264.44 | $426,650 |
| 2019-01-06 | $0.03960 | $0.04209 | $0.03570 | $0.03798 | $2,520.50 | $408,604 |
| 2019-01-07 | $0.03800 | $0.04017 | $0.03317 | $0.03329 | $218.54 | $358,113 |
| 2019-01-08 | $0.03328 | $0.03349 | $0.03252 | $0.03295 | $261.59 | $354,452 |
| 2019-01-09 | $0.03296 | $0.03685 | $0.03207 | $0.03620 | $1,270.54 | $389,424 |
| 2019-01-10 | $0.03620 | $0.03704 | $0.02863 | $0.02879 | $774.73 | $310,537 |
| 2019-01-11 | $0.02877 | $0.03839 | $0.02520 | $0.02549 | $294.02 | $275,023 |
| 2019-01-12 | $0.02551 | $0.02682 | $0.02511 | $0.02645 | $13.23 | $285,366 |
| 2019-01-13 | $0.02642 | $0.03772 | $0.02491 | $0.03009 | $534.03 | $324,648 |
| 2019-01-14 | $0.03012 | $0.03538 | $0.02574 | $0.02827 | $632.39 | $304,949 |
| 2019-01-15 | $0.02827 | $0.02855 | $0.02527 | $0.02562 | $153.64 | $276,393 |
| 2019-01-16 | $0.02559 | $0.03596 | $0.02550 | $0.02733 | $496.79 | $294,792 |
| 2019-01-17 | $0.02730 | $0.02805 | $0.02670 | $0.02796 | $113.77 | $301,648 |
| 2019-01-18 | $0.02795 | $0.03318 | $0.02671 | $0.02687 | $348.57 | $289,917 |
| 2019-01-19 | $0.02700 | $0.02798 | $0.02690 | $0.02754 | $110.54 | $297,091 |
| 2019-01-20 | $0.02752 | $0.02763 | $0.02624 | $0.02641 | $105.69 | $284,870 |
| 2019-01-21 | $0.02640 | $0.03217 | $0.02577 | $0.03127 | $337.35 | $337,332 |
| 2019-01-22 | $0.03123 | $0.03330 | $0.02541 | $0.03310 | $1,191.60 | $357,038 |
| 2019-01-23 | $0.03310 | $0.03335 | $0.03136 | $0.03280 | $603.58 | $355,448 |
| 2019-01-24 | $0.03280 | $0.03306 | $0.02949 | $0.03288 | $930.48 | $356,377 |
| 2019-01-25 | $0.03294 | $0.03296 | $0.03079 | $0.03277 | $639.42 | $355,174 |
| 2019-01-26 | $0.03277 | $0.03339 | $0.03178 | $0.03303 | $100.60 | $357,988 |
| 2019-01-27 | $0.03304 | $0.03343 | $0.03175 | $0.03175 | $638.94 | $344,117 |
| 2019-01-28 | $0.03175 | $0.03243 | $0.02716 | $0.03197 | $1,884.28 | $346,490 |
| 2019-01-29 | $0.03200 | $0.03203 | $0.02823 | $0.02857 | $884.01 | $309,650 |
| 2019-01-30 | $0.02856 | $0.02893 | $0.02442 | $0.02615 | $438.16 | $283,379 |
| 2019-01-31 | $0.02615 | $0.02817 | $0.02323 | $0.02802 | $138.64 | $303,674 |