Puregold Token PGTS
Xếp hạng #?
12:43:16 17/09/2020
Puregold Token (PGTS)
Không theo dõi
Lịch sử giá Puregold Token (PGTS) Tháng 03/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-03-01 | $0.04775 | $0.04782 | $0.02173 | $0.03859 | $97,673.91 | $438,521 |
| 2019-03-02 | $0.03852 | $0.05070 | $0.03852 | $0.03977 | $74,860.12 | $451,865 |
| 2019-03-03 | $0.03973 | $0.04450 | $0.03678 | $0.03709 | $89,040.41 | $421,447 |
| 2019-03-04 | $0.03709 | $0.03900 | $0.02916 | $0.02972 | $34,631.72 | $337,726 |
| 2019-03-05 | $0.02977 | $0.03480 | $0.02950 | $0.03398 | $50,415.40 | $386,142 |
| 2019-03-06 | $0.03394 | $0.05740 | $0.03052 | $0.05522 | $340,830 | $627,470 |
| 2019-03-07 | $0.05375 | $0.05386 | $0.03338 | $0.03342 | $41,244.47 | $379,738 |
| 2019-03-08 | $0.03315 | $0.04111 | $0.02959 | $0.03554 | $280,321 | $403,839 |
| 2019-03-09 | $0.03551 | $0.04059 | $0.03238 | $0.03784 | $80,901.73 | $430,005 |
| 2019-03-10 | $0.03832 | $0.03913 | $0.02850 | $0.02850 | $29,441.43 | $323,819 |
| 2019-03-11 | $0.02829 | $0.04194 | $0.02775 | $0.03879 | $227,643 | $440,795 |
| 2019-03-12 | $0.03720 | $0.03899 | $0.02619 | $0.03579 | $221,777 | $406,630 |
| 2019-03-13 | $0.03573 | $0.03638 | $0.02527 | $0.03221 | $1,948.43 | $366,043 |
| 2019-03-14 | $0.03214 | $0.03281 | $0.02829 | $0.03072 | $80,140.52 | $349,020 |
| 2019-03-15 | $0.03069 | $0.03125 | $0.02978 | $0.02987 | $140,937 | $339,472 |
| 2019-03-16 | $0.02975 | $0.03127 | $0.02768 | $0.02768 | $3,274.08 | $314,567 |
| 2019-03-17 | $0.02766 | $0.02771 | $0.02253 | $0.02254 | $881.26 | $256,071 |
| 2019-03-18 | $0.02256 | $0.03242 | $0.02256 | $0.02267 | $117,244 | $257,634 |
| 2019-03-19 | $0.02115 | $0.02630 | $0.01977 | $0.01981 | $797.17 | $225,048 |
| 2019-03-20 | $0.01981 | $0.01983 | $0.007855 | $0.008046 | $3,504.29 | $91,429.16 |
| 2019-03-21 | $0.008049 | $0.01195 | $0.008013 | $0.01189 | $333.41 | $135,097 |
| 2019-03-22 | $0.01188 | $0.01190 | $0.009180 | $0.009413 | $50.59 | $106,961 |
| 2019-03-23 | $0.009403 | $0.009478 | $0.009029 | $0.009081 | $70.43 | $103,184 |
| 2019-03-24 | $0.009084 | $0.009092 | $0.008395 | $0.008430 | $4.20 | $95,793.26 |
| 2019-03-25 | $0.008445 | $0.03145 | $0.008409 | $0.03093 | $3,537.81 | $351,407 |
| 2019-03-26 | $0.03093 | $0.03099 | $0.03080 | $0.03090 | $0 | $351,096 |
| 2019-03-27 | $0.03090 | $0.03090 | $0.03090 | $0.03090 | $0 | $351,096 |
| 2019-03-28 | $0.03090 | $0.03090 | $0.02785 | $0.02805 | $28,227.10 | $318,704 |
| 2019-03-29 | $0.02805 | $0.02866 | $0.02777 | $0.02866 | $28,843.83 | $325,668 |
| 2019-03-30 | $0.02867 | $0.03010 | $0.02838 | $0.02859 | $28,774.01 | $324,879 |
| 2019-03-31 | $0.02859 | $0.02861 | $0.02831 | $0.02849 | $28,669.88 | $323,704 |