Pepper Finance PEPR
Xếp hạng #?
16:47:16 14/06/2021
Pepper Finance (PEPR)
Không theo dõi
Lịch sử giá Pepper Finance (PEPR) Tháng 04/2021
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2021-04-01 | $0.6933 | $0.6933 | $0.3876 | $0.4157 | $132,948 | $0 |
| 2021-04-02 | $0.4158 | $0.5343 | $0.4115 | $0.5253 | $101,492 | $0 |
| 2021-04-03 | $0.5256 | $0.6401 | $0.4389 | $0.5623 | $222,420 | $0 |
| 2021-04-04 | $0.5623 | $0.6058 | $0.5137 | $0.6055 | $196,161 | $0 |
| 2021-04-05 | $0.6056 | $0.6087 | $0.5731 | $0.5740 | $187,437 | $0 |
| 2021-04-06 | $0.5748 | $0.5845 | $0.5507 | $0.5717 | $79,030.04 | $0 |
| 2021-04-07 | $0.5714 | $0.5732 | $0.4259 | $0.4281 | $89,166.88 | $0 |
| 2021-04-08 | $0.4281 | $0.4740 | $0.3967 | $0.4161 | $231,886 | $0 |
| 2021-04-09 | $0.4160 | $0.4241 | $0.3945 | $0.3960 | $132,353 | $0 |
| 2021-04-10 | $0.3961 | $0.3988 | $0.3410 | $0.3496 | $65,184.91 | $0 |
| 2021-04-11 | $0.3497 | $0.3504 | $0.1956 | $0.2145 | $57,318.03 | $0 |
| 2021-04-12 | $0.2146 | $0.2430 | $0.2122 | $0.2337 | $82,451.50 | $0 |
| 2021-04-13 | $0.2336 | $0.2339 | $0.2138 | $0.2242 | $52,355.42 | $0 |
| 2021-04-14 | $0.2241 | $0.2271 | $0.1960 | $0.1963 | $47,774.05 | $0 |
| 2021-04-15 | $0.1965 | $0.2791 | $0.1905 | $0.2771 | $70,774.88 | $0 |
| 2021-04-16 | $0.2772 | $0.2780 | $0.1726 | $0.1731 | $53,403.70 | $0 |
| 2021-04-17 | $0.1731 | $0.2154 | $0.1730 | $0.2125 | $127.52 | $0 |
| 2021-04-18 | $0.2124 | $0.2137 | $0.1656 | $0.1673 | $0 | $0 |
| 2021-04-19 | $0.1673 | $0.1803 | $0.1658 | $0.1801 | $49,503.41 | $0 |
| 2021-04-20 | $0.1801 | $0.1805 | $0.08821 | $0.1325 | $0 | $0 |
| 2021-04-21 | $0.1325 | $0.1429 | $0.1271 | $0.1308 | $0 | $0 |
| 2021-04-22 | $0.1308 | $0.2031 | $0.1295 | $0.1834 | $0 | $0 |
| 2021-04-23 | $0.1834 | $0.1855 | $0.08970 | $0.1037 | $24,938.43 | $0 |
| 2021-04-24 | $0.1037 | $0.1043 | $0.09558 | $0.09994 | $5,212.17 | $0 |
| 2021-04-25 | $0.09993 | $0.1298 | $0.07810 | $0.1295 | $19,868.00 | $0 |
| 2021-04-26 | $0.1296 | $0.1308 | $0.1238 | $0.1249 | $0 | $0 |
| 2021-04-27 | $0.1250 | $0.1288 | $0.1245 | $0.1281 | $0 | $0 |
| 2021-04-28 | $0.1280 | $0.1291 | $0.1262 | $0.1273 | $0 | $0 |
| 2021-04-29 | $0.1273 | $0.1310 | $0.1269 | $0.1301 | $0 | $0 |
| 2021-04-30 | $0.1301 | $2.06 | $0.1292 | $1.78 | $62,722.03 | $0 |