Peerplays [old] PPY
Xếp hạng #?
09:58:36 03/02/2021
Peerplays [old] (PPY)
Không hoạt động
Lịch sử giá Peerplays [old] (PPY) Tháng 11/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-11-01 | $14.86 | $15.09 | $11.83 | $13.68 | $4,423.20 | $13,676,500 |
| 2016-11-02 | $13.68 | $15.38 | $13.44 | $14.69 | $3,751.78 | $14,693,700 |
| 2016-11-03 | $14.72 | $14.89 | $12.05 | $12.16 | $4,666.51 | $12,164,400 |
| 2016-11-04 | $12.17 | $15.38 | $11.97 | $15.25 | $1,644.15 | $15,248,900 |
| 2016-11-05 | $15.30 | $15.61 | $13.79 | $13.80 | $1,056.50 | $13,795,600 |
| 2016-11-06 | $13.80 | $15.09 | $12.38 | $12.62 | $3,756.10 | $12,621,600 |
| 2016-11-07 | $12.64 | $13.72 | $7.48 | $8.64 | $13,843.20 | $8,639,730 |
| 2016-11-08 | $8.66 | $12.73 | $8.66 | $10.57 | $10,427.80 | $10,567,800 |
| 2016-11-09 | $10.56 | $11.08 | $10.23 | $10.90 | $106.90 | $10,897,900 |
| 2016-11-10 | $10.90 | $13.18 | $10.37 | $12.95 | $4,687.16 | $12,945,900 |
| 2016-11-11 | $12.93 | $12.96 | $10.03 | $11.30 | $5.91 | $11,303,600 |
| 2016-11-12 | $11.30 | $13.53 | $11.29 | $13.34 | $1.07 | $13,339,800 |
| 2016-11-13 | $13.34 | $13.46 | $11.92 | $12.64 | $267.69 | $12,641,300 |
| 2016-11-14 | $12.64 | $13.02 | $11.54 | $11.58 | $653.42 | $11,581,000 |
| 2016-11-15 | $11.59 | $13.01 | $11.59 | $12.92 | $7,891.75 | $12,921,900 |
| 2016-11-16 | $12.93 | $14.03 | $12.83 | $13.89 | $14,919.40 | $13,890,300 |
| 2016-11-17 | $13.77 | $14.24 | $12.80 | $14.14 | $1,905.49 | $14,140,000 |
| 2016-11-18 | $14.15 | $14.15 | $11.72 | $11.79 | $9,416.25 | $11,793,400 |
| 2016-11-19 | $11.79 | $13.90 | $11.63 | $13.66 | $21.69 | $13,656,400 |
| 2016-11-20 | $13.66 | $20.45 | $11.48 | $11.48 | $561.02 | $11,476,000 |
| 2016-11-21 | $11.48 | $13.18 | $11.48 | $12.69 | $63.05 | $12,685,100 |
| 2016-11-22 | $12.68 | $13.16 | $12.23 | $12.89 | $154.68 | $12,892,800 |
| 2016-11-23 | $12.89 | $12.98 | $11.81 | $12.95 | $555.09 | $12,947,700 |
| 2016-11-24 | $12.94 | $13.67 | $12.94 | $13.33 | $1,783.95 | $13,325,200 |
| 2016-11-25 | $13.32 | $15.59 | $13.10 | $15.21 | $4,367.83 | $15,208,000 |
| 2016-11-26 | $15.22 | $15.24 | $14.01 | $14.35 | $779.53 | $14,345,500 |
| 2016-11-27 | $14.34 | $14.35 | $13.13 | $13.13 | $2,052.66 | $13,134,700 |
| 2016-11-28 | $13.14 | $14.72 | $12.77 | $14.58 | $2,981.34 | $14,580,700 |
| 2016-11-29 | $14.59 | $14.84 | $13.81 | $14.03 | $2,097.82 | $14,030,200 |
| 2016-11-30 | $14.03 | $14.15 | $13.25 | $13.30 | $2,002.82 | $13,303,600 |