Pyrrhos Gold PGOLD
Xếp hạng #?
13:51:04 27/01/2021
Pyrrhos Gold (PGOLD)
Không theo dõi
Lịch sử giá Pyrrhos Gold (PGOLD) Tháng 05/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-05-01 | $0.001461 | $0.001747 | $0.0009588 | $0.001443 | $9,960.56 | $0 |
| 2020-05-02 | $0.001520 | $0.001806 | $0.0008981 | $0.001601 | $9,085.11 | $0 |
| 2020-05-03 | $0.001600 | $0.001760 | $0.0008860 | $0.001242 | $10,105.87 | $0 |
| 2020-05-04 | $0.001377 | $0.001377 | $0.001118 | $0.001155 | $10,040.54 | $0 |
| 2020-05-05 | $0.001155 | $0.001161 | $0.0008615 | $0.0008674 | $4,571.82 | $0 |
| 2020-05-06 | $0.0008660 | $0.0008772 | $0.0008613 | $0.0008772 | $4,624.28 | $0 |
| 2020-05-07 | $0.0008772 | $0.0008797 | $0.0008550 | $0.0008648 | $4,558.54 | $0 |
| 2020-05-08 | $0.0008648 | $0.0008704 | $0.0008575 | $0.0008646 | $4,553.92 | $0 |
| 2020-05-09 | $0.0008652 | $0.0008679 | $0.0008593 | $0.0008628 | $0 | $0 |
| 2020-05-10 | $0.0008628 | $0.0008682 | $0.0008507 | $0.0008625 | $4,545.57 | $0 |
| 2020-05-11 | $0.0008629 | $0.0008769 | $0.0008369 | $0.0008620 | $4,542.96 | $0 |
| 2020-05-12 | $0.0008616 | $0.0008659 | $0.00002199 | $0.00002209 | $136.68 | $0 |
| 2020-05-13 | $0.00002207 | $0.00002216 | $0.00002196 | $0.00002206 | $137.33 | $0 |
| 2020-05-14 | $0.00002206 | $0.00002206 | $0.00002206 | $0.00002206 | $137.33 | $0 |
| 2020-05-15 | $0.00002206 | $0.001460 | $0.00002206 | $0.001457 | $27.35 | $0 |
| 2020-05-16 | $0.001453 | $0.001457 | $0.001278 | $0.001281 | $33.32 | $0 |
| 2020-05-17 | $0.001281 | $0.001459 | $0.001270 | $0.001454 | $27.18 | $0 |
| 2020-05-18 | $0.001454 | $0.001468 | $0.0005452 | $0.0005539 | $18.48 | $0 |
| 2020-05-19 | $0.0005542 | $0.0005733 | $0.0005425 | $0.0005733 | $10.09 | $0 |
| 2020-05-20 | $0.0005736 | $0.0005958 | $0.0005736 | $0.0005830 | $45.24 | $0 |
| 2020-05-21 | $0.0005831 | $0.0005872 | $0.0002720 | $0.0005546 | $45.06 | $0 |
| 2020-05-22 | $0.0005547 | $0.0005728 | $0.0003925 | $0.0003953 | $1.28 | $0 |
| 2020-05-23 | $0.0003953 | $0.0004023 | $0.0003563 | $0.0003563 | $0.9640 | $0 |
| 2020-05-24 | $0.0003563 | $0.0003606 | $0.0003440 | $0.0003440 | $0.9473 | $0 |
| 2020-05-25 | $0.0003437 | $0.0003516 | $0.0003401 | $0.0003495 | $0.9553 | $0 |
| 2020-05-26 | $0.0003496 | $0.0003506 | $0.0003396 | $0.0003430 | $0.9452 | $0 |
| 2020-05-27 | $0.0003430 | $0.0003569 | $0.0003428 | $0.0003569 | $0.9637 | $0 |
| 2020-05-28 | $0.0003570 | $0.0003807 | $0.0003513 | $0.0003796 | $0.9859 | $0 |
| 2020-05-29 | $0.0003799 | $0.0003897 | $0.0003768 | $0.0003813 | $0.9890 | $0 |
| 2020-05-30 | $0.0003814 | $0.0004317 | $0.0003775 | $0.0004278 | $1.04 | $0 |
| 2020-05-31 | $0.0004279 | $0.0004329 | $0.0004012 | $0.0004035 | $1.01 | $0 |