Puregold Token PGTS
Xếp hạng #?
12:43:16 17/09/2020
Puregold Token (PGTS)
Không theo dõi
Lịch sử giá Puregold Token (PGTS) Tháng 04/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-04-01 | $0.02847 | $0.02872 | $0.02832 | $0.02854 | $28,721.59 | $324,287 |
| 2019-04-02 | $0.02854 | $0.03332 | $0.02850 | $0.03305 | $33,265.95 | $375,597 |
| 2019-04-03 | $0.03305 | $0.03587 | $0.03165 | $0.03246 | $32,663.14 | $368,790 |
| 2019-04-04 | $0.03250 | $0.03318 | $0.03123 | $0.03179 | $31,996.09 | $361,259 |
| 2019-04-05 | $0.03179 | $0.03364 | $0.03168 | $0.03330 | $33,516.68 | $378,428 |
| 2019-04-06 | $0.03330 | $0.03470 | $0.03255 | $0.03338 | $33,593.17 | $379,291 |
| 2019-04-07 | $0.03338 | $0.03525 | $0.03318 | $0.03510 | $35,323.49 | $398,828 |
| 2019-04-08 | $0.03515 | $0.03708 | $0.03505 | $0.03628 | $36,508.21 | $412,204 |
| 2019-04-09 | $0.03628 | $0.03628 | $0.03568 | $0.03601 | $0 | $409,198 |
| 2019-04-10 | $0.03601 | $0.03601 | $0.03601 | $0.03601 | $0 | $409,198 |
| 2019-04-11 | $0.03601 | $0.03601 | $0.03601 | $0.03601 | $0 | $409,198 |
| 2019-04-12 | $0.03601 | $0.03601 | $0.01211 | $0.02286 | $752.49 | $259,781 |
| 2019-04-13 | $0.02286 | $0.03928 | $0.01781 | $0.03913 | $93,226.71 | $444,638 |
| 2019-04-14 | $0.03913 | $0.03934 | $0.01808 | $0.01847 | $4.13 | $209,829 |
| 2019-04-15 | $0.01847 | $0.01865 | $0.01753 | $0.01776 | $0.1081 | $201,772 |
| 2019-04-16 | $0.01776 | $0.01788 | $0.01062 | $0.01100 | $790.67 | $124,969 |
| 2019-04-17 | $0.01100 | $0.01108 | $0.01096 | $0.01097 | $0 | $124,671 |
| 2019-04-18 | $0.01097 | $0.01097 | $0.01097 | $0.01097 | $0 | $124,671 |
| 2019-04-19 | $0.01097 | $0.01097 | $0.01097 | $0.01097 | $0 | $124,671 |
| 2019-04-20 | $0.01097 | $0.01201 | $0.01023 | $0.01034 | $2,234.42 | $117,488 |
| 2019-04-21 | $0.01034 | $0.01038 | $0.01007 | $0.01007 | $0 | $114,391 |
| 2019-04-22 | $0.01007 | $0.01007 | $0.01007 | $0.01007 | $0 | $114,391 |
| 2019-04-23 | $0.01007 | $0.02199 | $0.01007 | $0.01131 | $3,114.49 | $128,475 |
| 2019-04-24 | $0.01131 | $0.01132 | $0.01075 | $0.01095 | $10.96 | $124,388 |
| 2019-04-25 | $0.01095 | $0.01436 | $0.01015 | $0.01019 | $44.08 | $115,844 |
| 2019-04-26 | $0.01020 | $0.01365 | $0.01005 | $0.01360 | $98.53 | $154,501 |
| 2019-04-27 | $0.01360 | $0.01369 | $0.01354 | $0.01366 | $0 | $155,178 |
| 2019-04-28 | $0.01366 | $0.01543 | $0.01366 | $0.01529 | $15.29 | $173,793 |
| 2019-04-29 | $0.01530 | $0.01536 | $0.01527 | $0.01534 | $0 | $174,278 |
| 2019-04-30 | $0.01534 | $0.01534 | $0.01534 | $0.01534 | $0 | $174,278 |