Puregold Token PGTS
Xếp hạng #?
12:43:16 17/09/2020
Puregold Token (PGTS)
Không theo dõi
Lịch sử giá Puregold Token (PGTS) Tháng 02/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-02-01 | $0.02805 | $0.02855 | $0.02374 | $0.02390 | $225.86 | $259,036 |
| 2019-02-02 | $0.02387 | $0.02395 | $0.02282 | $0.02357 | $127.86 | $255,409 |
| 2019-02-03 | $0.02356 | $0.02435 | $0.02309 | $0.02429 | $0 | $263,206 |
| 2019-02-04 | $0.02429 | $0.02429 | $0.02259 | $0.02273 | $216.24 | $246,360 |
| 2019-02-05 | $0.02271 | $0.02281 | $0.02255 | $0.02268 | $159.16 | $245,760 |
| 2019-02-06 | $0.02270 | $0.02548 | $0.02161 | $0.02204 | $215.73 | $238,836 |
| 2019-02-07 | $0.02202 | $0.02661 | $0.02200 | $0.02205 | $616.59 | $239,579 |
| 2019-02-08 | $0.02208 | $0.02283 | $0.02001 | $0.02272 | $368.35 | $246,821 |
| 2019-02-09 | $0.02270 | $0.02299 | $0.02247 | $0.02270 | $238.36 | $246,570 |
| 2019-02-10 | $0.02269 | $0.02373 | $0.02225 | $0.02368 | $165.79 | $257,288 |
| 2019-02-11 | $0.02373 | $0.07340 | $0.02297 | $0.02935 | $3,368.16 | $318,879 |
| 2019-02-12 | $0.02932 | $0.03088 | $0.02852 | $0.03068 | $126.44 | $333,314 |
| 2019-02-13 | $0.03068 | $0.03078 | $0.02525 | $0.02561 | $297.81 | $278,207 |
| 2019-02-14 | $0.02559 | $0.02690 | $0.02537 | $0.02661 | $79.83 | $289,059 |
| 2019-02-15 | $0.02660 | $0.03253 | $0.02607 | $0.02615 | $212.71 | $284,085 |
| 2019-02-16 | $0.02619 | $0.02680 | $0.02337 | $0.02342 | $146.42 | $254,367 |
| 2019-02-17 | $0.02341 | $0.02453 | $0.02132 | $0.02263 | $391.78 | $245,803 |
| 2019-02-18 | $0.02251 | $0.07805 | $0.01719 | $0.07742 | $16,796.17 | $840,976 |
| 2019-02-19 | $0.07747 | $0.07916 | $0.03134 | $0.03289 | $20,766.32 | $357,324 |
| 2019-02-20 | $0.03286 | $0.04524 | $0.02997 | $0.03855 | $21,369.94 | $418,802 |
| 2019-02-21 | $0.03928 | $0.04961 | $0.03076 | $0.03383 | $14,444.57 | $367,551 |
| 2019-02-22 | $0.03350 | $0.03360 | $0.02925 | $0.03014 | $30,796.10 | $327,418 |
| 2019-02-23 | $0.03010 | $0.03200 | $0.02965 | $0.03195 | $32,329.57 | $347,049 |
| 2019-02-24 | $0.03195 | $0.03331 | $0.02790 | $0.02948 | $36,850.42 | $320,259 |
| 2019-02-25 | $0.02916 | $0.04530 | $0.02744 | $0.04156 | $50,338.80 | $451,450 |
| 2019-02-26 | $0.04150 | $0.04219 | $0.03708 | $0.03911 | $48,264.43 | $424,857 |
| 2019-02-27 | $0.03881 | $0.04475 | $0.03813 | $0.04318 | $58,802.50 | $469,083 |
| 2019-02-28 | $0.04323 | $0.04866 | $0.04238 | $0.04802 | $58,317.86 | $545,686 |