PENG PENG
Xếp hạng #?
15:40:32 14/06/2021
PENG (PENG)
Không theo dõi
Lịch sử giá PENG (PENG) 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 | $0.000008647 | $0.000009038 | $0.000008647 | $0.000008865 | $0.3031 | $67,518.77 |
| 2020-05-02 | $0.000008866 | $0.000009000 | $0.000008781 | $0.000008977 | $17.11 | $68,374.51 |
| 2020-05-03 | $0.000008984 | $0.000009169 | $0.000008809 | $0.000008889 | $86.86 | $67,715.40 |
| 2020-05-04 | $0.000008892 | $0.000008955 | $0.000008640 | $0.000008907 | $0.8820 | $67,858.83 |
| 2020-05-05 | $0.000008907 | $0.000009054 | $0.000008839 | $0.000008979 | $0.3663 | $68,415.26 |
| 2020-05-06 | $0.000008969 | $0.000009406 | $0.000008954 | $0.000009239 | $0.2852 | $70,402.13 |
| 2020-05-07 | $0.000009239 | $0.000009995 | $0.000009134 | $0.000009918 | $18.10 | $75,580.42 |
| 2020-05-08 | $0.000009918 | $0.00001001 | $0.000009771 | $0.000009837 | $0.1184 | $74,970.74 |
| 2020-05-09 | $0.000009839 | $0.000009909 | $0.000009601 | $0.000009601 | $0 | $73,179.81 |
| 2020-05-10 | $0.000009601 | $0.000009601 | $0.000008359 | $0.000008752 | $0.01227 | $66,715.26 |
| 2020-05-11 | $0.000008758 | $0.000009040 | $0.000008336 | $0.000008598 | $1.21 | $65,549.90 |
| 2020-05-12 | $0.000008602 | $0.000008950 | $0.000008557 | $0.000008798 | $219.93 | $67,080.77 |
| 2020-05-13 | $0.000008799 | $0.000009313 | $0.000008799 | $0.000009272 | $0.2846 | $70,698.23 |
| 2020-05-14 | $0.000009234 | $0.000009790 | $0.000009234 | $0.000009731 | $21.58 | $74,204.14 |
| 2020-05-15 | $0.000009730 | $0.000009759 | $0.000009257 | $0.000009320 | $0.4442 | $71,078.08 |
| 2020-05-16 | $0.000009326 | $0.000009550 | $0.000009251 | $0.000009370 | $0.7710 | $71,467.05 |
| 2020-05-17 | $0.000009373 | $0.000009830 | $0.000009351 | $0.000009672 | $8.37 | $73,777.29 |
| 2020-05-18 | $0.000009672 | $0.000009910 | $0.000009555 | $0.000009733 | $4.36 | $74,245.64 |
| 2020-05-19 | $0.000009727 | $0.000009834 | $0.000009535 | $0.000009720 | $1.04 | $74,152.12 |
| 2020-05-20 | $0.000009723 | $0.000009819 | $0.000009427 | $0.000009520 | $0.8170 | $72,634.98 |
| 2020-05-21 | $0.000009520 | $0.000009555 | $0.000009323 | $0.000009353 | $0 | $71,366.63 |
| 2020-05-22 | $0.000009353 | $0.000009353 | $0.000009128 | $0.000009184 | $0.5658 | $70,088.58 |
| 2020-05-23 | $0.000009185 | $0.000009302 | $0.000009116 | $0.000009210 | $0.09164 | $70,288.60 |
| 2020-05-24 | $0.000009210 | $0.000009290 | $0.000008775 | $0.000008787 | $1.14 | $67,068.15 |
| 2020-05-25 | $0.000008762 | $0.000008954 | $0.000008716 | $0.000008907 | $3.19 | $67,988.34 |
| 2020-05-26 | $0.000008906 | $0.000008990 | $0.000008762 | $0.000008831 | $0.09227 | $67,418.66 |
| 2020-05-27 | $0.000008831 | $0.000009208 | $0.000008830 | $0.000009185 | $5.00 | $70,125.81 |
| 2020-05-28 | $0.000009184 | $0.000009547 | $0.000009152 | $0.000009526 | $0.07383 | $72,735.14 |
| 2020-05-29 | $0.000009525 | $0.000009588 | $0.000009377 | $0.000009433 | $0 | $72,035.93 |
| 2020-05-30 | $0.000009433 | $0.000009706 | $0.000009433 | $0.000009698 | $106.82 | $74,060.71 |
| 2020-05-31 | $0.000009698 | $0.000009699 | $0.000009427 | $0.000009472 | $0.4619 | $72,343.90 |