Report issue
Historical Data for Peng
Download Data
| Date | Open | High | Low | Avg | Close | Chg | Volume | Vol Chg | Market Cap | MCap Chg |
|---|---|---|---|---|---|---|---|---|---|---|
26 Apr | $ 0.0179 | $ 0.0182 | $ 0.0173 | $ 0.0177 | $ 0.0173 | -2.99% | $ 41,399 | +24.1% | $ 1,734,640 | -3.19% |
25 Apr | $ 0.0183 | $ 0.0188 | $ 0.0178 | $ 0.0182 | $ 0.0179 | -1.85% | $ 33,353 | -21% | $ 1,791,739 | -1.83% |
24 Apr | $ 0.0192 | $ 0.0192 | $ 0.0171 | $ 0.0185 | $ 0.0183 | -5.14% | $ 42,238 | -55.4% | $ 1,825,109 | -5.30% |
23 Apr | $ 0.0179 | $ 0.0206 | $ 0.0174 | $ 0.0188 | $ 0.0193 | +7.65% | $ 94,614 | +2.74% | $ 1,927,219 | +7.70% |
22 Apr | $ 0.0144 | $ 0.0187 | $ 0.014 | $ 0.0162 | $ 0.0179 | +24.3% | $ 92,093 | +111.1% | $ 1,789,413 | +25.1% |
21 Apr | $ 0.0138 | $ 0.0145 | $ 0.0136 | $ 0.0141 | $ 0.0143 | +3.49% | $ 43,631 | +65.9% | $ 1,430,564 | +3.46% |
20 Apr | $ 0.0141 | $ 0.0146 | $ 0.0137 | $ 0.0141 | $ 0.0138 | -1.69% | $ 26,295 | -69.2% | $ 1,382,737 | -1.66% |
19 Apr | $ 0.0135 | $ 0.0155 | $ 0.0134 | $ 0.0141 | $ 0.0141 | +4.32% | $ 85,351 | +142.7% | $ 1,406,119 | +4.20% |
18 Apr | $ 0.0143 | $ 0.0143 | $ 0.013 | $ 0.0138 | $ 0.0135 | -5.75% | $ 35,167 | -0.44% | $ 1,349,495 | -4.08% |
17 Apr | $ 0.0142 | $ 0.0144 | $ 0.0136 | $ 0.0141 | $ 0.0141 | -0.92% | $ 35,322 | -45.9% | $ 1,406,859 | -0.67% |
16 Apr | $ 0.013 | $ 0.0144 | $ 0.0129 | $ 0.0136 | $ 0.0142 | +8.67% | $ 65,283 | +42.5% | $ 1,416,366 | +8.21% |
15 Apr | $ 0.0156 | $ 0.0157 | $ 0.013 | $ 0.0143 | $ 0.0131 | -15.9% | $ 45,798 | -18.1% | $ 1,308,847 | -15.9% |
14 Apr | $ 0.0156 | $ 0.0165 | $ 0.0151 | $ 0.0157 | $ 0.0156 | -0.20% | $ 55,918 | +1.77% | $ 1,555,872 | +0.39% |
13 Apr | $ 0.017 | $ 0.0173 | $ 0.0154 | $ 0.0163 | $ 0.0155 | -8.96% | $ 54,946 | +8.57% | $ 1,549,857 | -8.59% |
12 Apr | $ 0.015 | $ 0.0174 | $ 0.0147 | $ 0.016 | $ 0.017 | +13.4% | $ 50,608 | +32.8% | $ 1,695,548 | +13.5% |
11 Apr | $ 0.0135 | $ 0.0154 | $ 0.0135 | $ 0.0143 | $ 0.0149 | +10.9% | $ 38,105 | +16.3% | $ 1,494,500 | +10.9% |
10 Apr | $ 0.0135 | $ 0.0137 | $ 0.0122 | $ 0.0132 | $ 0.0135 | -0.35% | $ 32,751 | +10.6% | $ 1,347,975 | -0.35% |
9 Apr | $ 0.0119 | $ 0.0137 | $ 0.0115 | $ 0.0127 | $ 0.0135 | +13.3% | $ 29,600 | -17.5% | $ 1,352,692 | +13.2% |
8 Apr | $ 0.0124 | $ 0.0128 | $ 0.0113 | $ 0.0121 | $ 0.012 | -3.63% | $ 35,880 | -9.59% | $ 1,195,458 | -3.74% |
7 Apr | $ 0.0123 | $ 0.013 | $ 0.0112 | $ 0.0122 | $ 0.0124 | +1.03% | $ 39,687 | +60.4% | $ 1,241,893 | +1.03% |
6 Apr | $ 0.0136 | $ 0.014 | $ 0.0122 | $ 0.013 | $ 0.0123 | -9.82% | $ 24,739 | -23.1% | $ 1,229,218 | -9.81% |
5 Apr | $ 0.014 | $ 0.0144 | $ 0.0135 | $ 0.0139 | $ 0.0136 | -2.75% | $ 32,188 | -0.99% | $ 1,362,981 | -2.59% |
4 Apr | $ 0.0142 | $ 0.0146 | $ 0.0137 | $ 0.0141 | $ 0.014 | -1.45% | $ 32,511 | -29.1% | $ 1,399,200 | -1.46% |
3 Apr | $ 0.0147 | $ 0.0152 | $ 0.0134 | $ 0.0144 | $ 0.0142 | -3.08% | $ 45,866 | +57.8% | $ 1,419,896 | -3.09% |
2 Apr | $ 0.016 | $ 0.0165 | $ 0.0146 | $ 0.0154 | $ 0.0147 | -8.47% | $ 29,072 | +13.1% | $ 1,465,127 | -8.55% |
1 Apr | $ 0.0163 | $ 0.017 | $ 0.0159 | $ 0.0163 | $ 0.016 | -1.42% | $ 25,710 | +29% | $ 1,602,078 | -1.42% |
31 Mar | $ 0.0161 | $ 0.0164 | $ 0.0155 | $ 0.0161 | $ 0.0163 | +0.84% | $ 19,937 | +14.2% | $ 1,625,214 | +0.91% |
30 Mar | $ 0.0166 | $ 0.017 | $ 0.0159 | $ 0.0164 | $ 0.0161 | -2.91% | $ 17,460 | -18.8% | $ 1,610,489 | -2.90% |
29 Mar | $ 0.0175 | $ 0.0179 | $ 0.0165 | $ 0.0171 | $ 0.0166 | -5.08% | $ 21,513 | -6.87% | $ 1,658,532 | -5.07% |
28 Mar | $ 0.0182 | $ 0.0184 | $ 0.0173 | $ 0.0179 | $ 0.0175 | -4.14% | $ 23,100 | +52.1% | $ 1,747,110 | -4.74% |
27 Mar | $ 0.0189 | $ 0.019 | $ 0.0181 | $ 0.0186 | $ 0.0183 | -2.92% | $ 15,192 | -36.6% | $ 1,834,028 | -2.94% |
26 Mar | $ 0.0184 | $ 0.0193 | $ 0.0183 | $ 0.0187 | $ 0.0189 | +2.64% | $ 23,965 | 0% | $ 1,889,547 | 0% |
1 - 32 from 32
Show rows
50