Pen PEN1
Xếp hạng #?
-
Pen (PEN1)
Không hoạt động
Lịch sử giá Pen (PEN1) Tháng 04/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-04-02 | $0.003196 | $0.003280 | $0.003168 | $0.003261 | $7.70 | $1,769.77 |
| 2015-04-03 | $0.003262 | $0.003293 | $0.0003827 | $0.0003840 | $0.6707 | $208.40 |
| 2015-04-04 | $0.0003840 | $0.0003854 | $0.00008091 | $0.00008118 | $0.2435 | $44.06 |
| 2015-04-05 | $0.00008120 | $0.00008270 | $0.00008062 | $0.00008223 | $0.2467 | $44.62 |
| 2015-04-08 | $0.0003823 | $0.0003833 | $0.0003688 | $0.0003700 | $2.46 | $200.78 |
| 2015-04-09 | $0.0003696 | $0.0003716 | $0.0003615 | $0.0003680 | $0.1730 | $199.72 |
| 2015-04-12 | $0.003039 | $0.003044 | $0.003032 | $0.003039 | $7.20 | $1,649.33 |
| 2015-04-13 | $0.003037 | $0.003049 | $0.003012 | $0.003026 | $7.17 | $1,641.98 |
| 2015-04-14 | $0.002842 | $0.002843 | $0.002778 | $0.002814 | $4.77 | $1,527.07 |
| 2015-04-15 | $0.002813 | $0.002861 | $0.00003527 | $0.0001052 | $5.36 | $57.09 |
| 2015-04-16 | $0.0001052 | $0.001052 | $0.0001052 | $0.0009349 | $10.70 | $507.32 |
| 2015-04-17 | $0.0009349 | $0.002473 | $0.0005843 | $0.002459 | $1.95 | $1,334.37 |
| 2015-04-18 | $0.002459 | $0.002873 | $0.002442 | $0.002730 | $5.10 | $1,481.60 |
| 2015-04-19 | $0.002731 | $0.002764 | $0.0004447 | $0.0004452 | $0.7915 | $241.60 |
| 2015-04-20 | $0.0004452 | $0.0004500 | $0.0001381 | $0.0001393 | $0.6908 | $75.58 |
| 2015-04-21 | $0.0001393 | $0.0002588 | $0.0001391 | $0.0002588 | $0.1174 | $140.44 |
| 2015-04-22 | $0.0002592 | $0.0005945 | $0.0002269 | $0.0002272 | $0.8614 | $123.27 |
| 2015-04-23 | $0.0002270 | $0.0002286 | $0.0002262 | $0.0002281 | $0.3915 | $123.76 |
| 2015-04-24 | $0.002956 | $0.002967 | $0.002939 | $0.002956 | $1.30 | $1,603.91 |
| 2015-04-25 | $0.002955 | $0.002972 | $0.0001472 | $0.0001472 | $0.9623 | $79.89 |
| 2015-04-26 | $0.0001472 | $0.0001475 | $0.0001416 | $0.0001419 | $0.7406 | $77.00 |
| 2015-04-27 | $0.00007509 | $0.00007932 | $0.00007413 | $0.00007796 | $0.1174 | $42.30 |
| 2015-04-28 | $0.00007785 | $0.00007803 | $0.00007663 | $0.00007666 | $0.1154 | $41.60 |