Puregold Token PGTS
Xếp hạng #?
12:43:16 17/09/2020
Puregold Token (PGTS)
Không theo dõi
Lịch sử giá Puregold Token (PGTS) Tháng 05/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-05-01 | $0.01534 | $0.01534 | $0.01534 | $0.01534 | $0 | $174,278 |
| 2019-05-02 | $0.01534 | $0.01874 | $0.01246 | $0.01814 | $11,779.81 | $206,117 |
| 2019-05-03 | $0.01825 | $0.02011 | $0.01611 | $0.01797 | $10,669.29 | $204,151 |
| 2019-05-04 | $0.01821 | $0.01968 | $0.01565 | $0.01899 | $10,006.94 | $215,771 |
| 2019-05-05 | $0.01899 | $0.02013 | $0.01828 | $0.01990 | $9,202.70 | $226,081 |
| 2019-05-06 | $0.01990 | $0.02086 | $0.01888 | $0.02047 | $8,029.71 | $232,595 |
| 2019-05-07 | $0.02047 | $0.02132 | $0.01882 | $0.01898 | $10,157.13 | $215,659 |
| 2019-05-08 | $0.01896 | $0.02020 | $0.01837 | $0.01988 | $8,413.17 | $225,861 |
| 2019-05-09 | $0.01987 | $0.02013 | $0.01783 | $0.01855 | $10,475.79 | $210,779 |
| 2019-05-10 | $0.01854 | $0.01892 | $0.01787 | $0.01819 | $9,995.08 | $206,686 |
| 2019-05-11 | $0.01820 | $0.01998 | $0.006702 | $0.01327 | $11,293.90 | $150,789 |
| 2019-05-12 | $0.01327 | $0.01364 | $0.01216 | $0.01238 | $9,874.02 | $140,619 |
| 2019-05-13 | $0.01238 | $0.01286 | $0.009891 | $0.01098 | $9,781.36 | $124,754 |
| 2019-05-14 | $0.01099 | $0.01444 | $0.008409 | $0.01163 | $10,754.69 | $132,121 |
| 2019-05-15 | $0.01188 | $0.01466 | $0.01143 | $0.01420 | $990.47 | $161,372 |
| 2019-05-16 | $0.01419 | $0.01508 | $0.01141 | $0.01170 | $265.06 | $132,903 |
| 2019-05-17 | $0.01169 | $0.01523 | $0.009185 | $0.01514 | $50.87 | $171,999 |
| 2019-05-18 | $0.01514 | $0.01529 | $0.01477 | $0.01506 | $0 | $171,084 |
| 2019-05-19 | $0.01506 | $0.01898 | $0.01506 | $0.01885 | $79.64 | $214,221 |
| 2019-05-20 | $0.01885 | $0.01885 | $0.01813 | $0.01814 | $0 | $206,104 |
| 2019-05-21 | $0.01814 | $0.01814 | $0.01814 | $0.01814 | $0 | $206,104 |
| 2019-05-22 | $0.01814 | $0.01814 | $0.01814 | $0.01814 | $0 | $206,104 |
| 2019-05-23 | $0.01814 | $0.01814 | $0.01814 | $0.01814 | $0 | $206,104 |
| 2019-05-24 | $0.01814 | $0.01814 | $0.01814 | $0.01814 | $0 | $206,104 |
| 2019-05-25 | $0.01814 | $0.01814 | $0.01754 | $0.01768 | $1,237.95 | $200,876 |
| 2019-05-26 | $0.01766 | $0.01771 | $0.007676 | $0.008366 | $263.25 | $95,059.76 |
| 2019-05-27 | $0.008366 | $0.008512 | $0.008348 | $0.008376 | $0 | $95,178.93 |
| 2019-05-28 | $0.008376 | $0.008376 | $0.008376 | $0.008376 | $0 | $95,178.93 |
| 2019-05-29 | $0.008376 | $0.008376 | $0.008376 | $0.008376 | $0 | $95,178.93 |
| 2019-05-30 | $0.008376 | $0.008376 | $0.008376 | $0.008376 | $0 | $95,178.93 |
| 2019-05-31 | $0.008376 | $0.01612 | $0.008376 | $0.01608 | $1,369.46 | $182,775 |