Peerplays [old] PPY
Xếp hạng #?
09:58:36 03/02/2021
Peerplays [old] (PPY)
Không hoạt động
Lịch sử giá Peerplays [old] (PPY) Tháng 10/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-10-01 | $11.14 | $11.59 | $11.02 | $11.59 | $4,246.43 | $11,588,800 |
| 2016-10-02 | $11.59 | $12.69 | $11.35 | $12.69 | $12.72 | $12,687,100 |
| 2016-10-03 | $13.49 | $14.29 | $11.42 | $11.98 | $650.76 | $11,975,000 |
| 2016-10-04 | $11.97 | $13.64 | $11.02 | $13.61 | $2.17 | $13,607,800 |
| 2016-10-05 | $14.25 | $14.25 | $11.77 | $11.77 | $2,576.01 | $11,772,900 |
| 2016-10-06 | $11.81 | $14.85 | $11.80 | $13.45 | $24,036.80 | $13,446,300 |
| 2016-10-07 | $13.44 | $15.02 | $12.63 | $12.64 | $13,793.20 | $12,639,700 |
| 2016-10-08 | $12.64 | $14.81 | $12.59 | $13.38 | $12,117.80 | $13,376,200 |
| 2016-10-09 | $13.38 | $14.46 | $13.31 | $14.38 | $2,767.19 | $14,379,600 |
| 2016-10-10 | $14.38 | $14.83 | $10.43 | $10.48 | $4,334.75 | $10,482,000 |
| 2016-10-11 | $10.49 | $15.27 | $10.47 | $13.07 | $7,193.65 | $13,071,900 |
| 2016-10-12 | $13.09 | $13.87 | $7.44 | $12.71 | $35,571.20 | $12,713,900 |
| 2016-10-13 | $12.71 | $14.15 | $12.65 | $13.60 | $28,594.00 | $13,602,100 |
| 2016-10-14 | $13.69 | $14.35 | $13.06 | $13.06 | $57,705.60 | $13,057,700 |
| 2016-10-15 | $13.04 | $13.99 | $12.38 | $12.56 | $1,336.35 | $12,559,000 |
| 2016-10-16 | $12.57 | $13.68 | $12.03 | $13.63 | $1.09 | $13,629,600 |
| 2016-10-17 | $13.62 | $13.62 | $10.35 | $13.10 | $7,654.30 | $13,103,900 |
| 2016-10-18 | $13.10 | $14.55 | $13.10 | $14.46 | $6,070.78 | $14,461,300 |
| 2016-10-19 | $14.47 | $14.47 | $13.03 | $13.35 | $0.1335 | $13,353,300 |
| 2016-10-20 | $13.35 | $13.57 | $12.02 | $12.46 | $4,512.69 | $12,456,900 |
| 2016-10-21 | $12.46 | $13.76 | $12.43 | $13.35 | $162.02 | $13,354,500 |
| 2016-10-22 | $13.35 | $14.23 | $12.00 | $14.19 | $16,482.60 | $14,195,000 |
| 2016-10-23 | $14.20 | $14.25 | $12.60 | $14.25 | $6,260.65 | $14,246,600 |
| 2016-10-24 | $14.16 | $14.22 | $12.99 | $13.46 | $499.98 | $13,460,600 |
| 2016-10-25 | $13.46 | $14.91 | $12.77 | $14.79 | $20,278.60 | $14,788,200 |
| 2016-10-26 | $14.79 | $15.57 | $14.25 | $15.36 | $32,399.70 | $15,360,600 |
| 2016-10-27 | $15.36 | $15.36 | $12.63 | $13.86 | $217.74 | $13,862,200 |
| 2016-10-28 | $13.82 | $13.82 | $12.36 | $12.40 | $40.44 | $12,399,600 |
| 2016-10-29 | $13.87 | $14.95 | $13.82 | $14.55 | $19,503.60 | $14,545,200 |
| 2016-10-30 | $14.55 | $15.12 | $12.52 | $15.12 | $11,951.80 | $15,124,200 |
| 2016-10-31 | $15.13 | $15.75 | $14.78 | $15.36 | $964.03 | $15,360,100 |