Datum | Öffnen | Schließen | Hoch | Niedrig |
---|---|---|---|---|
2021-03-18 | $1,075.77 | $1,048.11 | $1,048.11 | $1,048.11 |
2021-03-19 | $1,048.11 | $394.17 | $1,067.94 | $394.17 |
2021-03-20 | $394.17 | $393.24 | $393.24 | $393.24 |
2021-03-21 | $393.24 | $1,462.83 | $1,462.83 | $388.54 |
2021-03-22 | $1,462.83 | $1,379.28 | $1,379.28 | $1,379.28 |
2021-03-23 | $1,379.28 | $1,368.33 | $1,368.33 | $1,368.33 |
2021-03-24 | $1,368.33 | $1,298.26 | $1,298.26 | $1,298.26 |
2021-03-25 | $1,298.26 | $1,301.32 | $1,301.32 | $1,301.32 |
2021-03-26 | $1,301.32 | $339.98 | $1,393.91 | $339.98 |
2021-03-27 | $339.98 | $342.79 | $342.79 | $342.79 |
2021-03-28 | $342.79 | $337.35 | $337.35 | $337.35 |
2021-03-29 | $337.35 | $363.30 | $399.63 | $363.30 |
2021-03-30 | $363.30 | $368.28 | $368.28 | $368.28 |
2021-03-31 | $368.28 | $383.82 | $383.82 | $383.82 |
2021-04-01 | $383.82 | $1,515.11 | $1,515.11 | $393.53 |
2021-04-02 | $1,515.11 | $1,131.26 | $1,643.53 | $469.58 |
2021-04-03 | $1,131.26 | $401.84 | $1,064.87 | $401.84 |
2021-04-04 | $401.84 | $1,033.12 | $1,033.12 | $415.32 |
2021-04-05 | $1,033.12 | $1,048.60 | $1,048.60 | $1,048.60 |
2021-04-06 | $1,048.60 | $422.46 | $1,050.86 | $422.46 |
2021-04-07 | $422.46 | $370.84 | $395.00 | $318.59 |
2021-04-08 | $370.84 | $374.37 | $374.38 | $368.18 |
2021-04-24 | $269.19 | $251.80 | $251.80 | $251.80 |
2021-04-25 | $251.80 | $241.04 | $263.80 | $241.04 |
2021-04-26 | $241.04 | $263.12 | $263.12 | $263.12 |
2021-04-27 | $263.12 | $276.93 | $276.93 | $276.93 |
2021-04-28 | $276.93 | $285.54 | $285.54 | $285.54 |
2021-04-29 | $285.54 | $286.33 | $286.33 | $286.33 |
2021-04-30 | $286.33 | $288.14 | $288.14 | $288.14 |
2021-05-01 | $288.14 | $305.98 | $305.98 | $305.98 |
2021-05-02 | $305.98 | $306.42 | $306.42 | $306.42 |
2021-05-03 | $306.42 | $356.18 | $356.18 | $356.18 |
2021-05-04 | $356.18 | $336.43 | $336.43 | $336.43 |
2021-05-05 | $336.43 | $341.54 | $342.64 | $333.02 |
2021-05-06 | $463.34 | $458.47 | $458.47 | $458.47 |
2021-05-07 | $458.47 | $457.44 | $457.44 | $457.44 |
2021-05-08 | $457.44 | $514.20 | $514.20 | $514.20 |
2021-05-09 | $514.20 | $515.62 | $515.62 | $515.62 |
2021-05-10 | $515.62 | $518.60 | $518.60 | $518.60 |
2021-05-11 | $518.60 | $548.57 | $548.57 | $548.57 |
2021-05-12 | $548.57 | $500.42 | $500.42 | $500.42 |
2021-05-13 | $500.42 | $488.30 | $488.30 | $488.30 |
2021-05-14 | $488.30 | $535.72 | $535.72 | $535.72 |
2021-05-15 | $535.72 | $478.46 | $478.46 | $478.46 |
2021-05-16 | $478.46 | $470.87 | $470.87 | $470.87 |
2021-05-17 | $470.87 | $430.76 | $430.76 | $430.76 |
2021-05-18 | $430.76 | $443.49 | $443.49 | $443.49 |
2021-05-19 | $443.49 | $320.75 | $320.75 | $320.75 |
2021-05-20 | $320.75 | $364.07 | $364.07 | $364.07 |
2021-05-21 | $364.07 | $319.83 | $319.83 | $319.83 |
2021-05-22 | $319.83 | $301.60 | $301.60 | $301.60 |
2021-05-23 | $301.60 | $275.54 | $275.54 | $275.54 |
2021-05-24 | $275.54 | $347.78 | $347.78 | $347.78 |
2021-05-25 | $347.78 | $355.49 | $355.49 | $355.49 |
2021-05-26 | $355.49 | $379.32 | $379.32 | $379.32 |
2021-05-27 | $379.32 | $360.09 | $360.09 | $360.09 |
2021-05-28 | $360.09 | $316.74 | $316.74 | $316.74 |
2021-05-29 | $316.74 | $299.18 | $299.18 | $299.18 |
2021-05-30 | $299.18 | $313.40 | $313.40 | $313.40 |
2021-05-31 | $313.40 | $312.31 | $316.90 | $310.76 |
2021-06-01 | $355.48 | $345.87 | $345.87 | $345.87 |
2021-06-02 | $345.87 | $355.37 | $355.37 | $355.37 |
2021-06-03 | $355.37 | $374.99 | $374.99 | $374.99 |
2021-06-04 | $374.99 | $353.35 | $353.35 | $353.35 |
2021-06-05 | $353.35 | $345.29 | $345.29 | $345.29 |
2021-06-06 | $345.29 | $355.95 | $355.95 | $355.95 |
2021-06-07 | $355.95 | $340.48 | $340.48 | $340.48 |
2021-06-08 | $340.48 | $329.46 | $329.46 | $329.46 |
2021-06-09 | $329.46 | $342.78 | $342.78 | $342.78 |
2021-06-10 | $342.78 | $324.52 | $324.52 | $324.52 |
2021-06-11 | $324.52 | $309.22 | $309.22 | $309.22 |
2021-06-12 | $309.22 | $311.13 | $311.13 | $311.13 |
2021-06-13 | $311.13 | $329.52 | $329.52 | $329.52 |
2021-06-14 | $329.52 | $339.03 | $339.03 | $339.03 |
2021-06-15 | $339.03 | $89.03 | $333.97 | $89.03 |
2021-06-16 | $89.03 | $82.87 | $82.87 | $82.87 |
2021-06-17 | $82.87 | $83.03 | $83.03 | $83.03 |
2021-06-18 | $83.03 | $78.17 | $78.17 | $78.17 |
2021-06-19 | $78.17 | $75.83 | $75.83 | $75.83 |
2021-06-20 | $75.83 | $78.53 | $78.53 | $78.53 |
2021-06-21 | $78.53 | $66.08 | $66.08 | $66.08 |
2021-06-22 | $66.08 | $65.83 | $65.83 | $65.83 |
2021-06-23 | $65.83 | $68.90 | $68.90 | $68.90 |
2021-06-24 | $68.90 | $57.68 | $69.62 | $57.68 |
2021-06-25 | $57.68 | $52.50 | $52.50 | $52.50 |
2021-06-26 | $52.50 | $53.10 | $53.10 | $53.10 |
2021-06-27 | $53.10 | $57.52 | $57.52 | $57.52 |
2021-06-28 | $57.52 | $60.43 | $60.43 | $60.43 |
2021-06-29 | $60.43 | $62.80 | $62.80 | $62.80 |
2021-06-30 | $62.80 | $66.01 | $66.01 | $66.01 |
2021-07-01 | $66.01 | $61.17 | $61.17 | $61.17 |
2021-07-02 | $61.17 | $62.51 | $62.51 | $62.51 |
2021-07-03 | $62.51 | $64.59 | $64.59 | $64.59 |
2021-07-04 | $64.59 | $67.37 | $67.37 | $67.37 |
2021-07-05 | $67.37 | $63.70 | $63.70 | $63.70 |
2021-07-06 | $63.70 | $67.36 | $67.36 | $67.36 |
2021-07-07 | $67.36 | $67.20 | $67.20 | $67.20 |
2021-07-08 | $67.20 | $61.32 | $61.32 | $61.32 |
2021-07-09 | $61.32 | $62.22 | $62.22 | $62.22 |
2021-07-10 | $62.22 | $61.20 | $61.20 | $61.20 |
2021-07-11 | $61.20 | $62.07 | $62.07 | $62.07 |
2021-07-12 | $62.07 | $58.95 | $58.95 | $58.95 |
2021-07-13 | $58.95 | $56.28 | $56.28 | $56.28 |
2021-07-14 | $56.28 | $57.83 | $57.83 | $57.83 |
2021-07-15 | $57.83 | $55.63 | $55.63 | $55.63 |
2021-07-16 | $55.63 | $54.43 | $54.43 | $54.43 |
2021-07-17 | $54.43 | $55.10 | $55.10 | $55.10 |
2021-07-18 | $55.10 | $54.87 | $54.87 | $54.87 |
2021-07-19 | $54.87 | $55.11 | $55.32 | $54.73 |
2021-07-21 | $51.81 | $57.85 | $57.85 | $57.85 |
2021-07-22 | $57.85 | $58.72 | $58.72 | $58.72 |
2021-07-23 | $58.72 | $61.64 | $61.64 | $61.64 |
2021-07-24 | $61.64 | $63.39 | $63.39 | $63.39 |
2021-07-25 | $63.39 | $63.64 | $63.64 | $63.64 |
2021-07-26 | $63.64 | $64.63 | $64.63 | $64.63 |
2021-07-27 | $64.63 | $66.76 | $66.76 | $66.76 |
2021-07-28 | $66.76 | $66.73 | $66.73 | $66.73 |
2021-07-29 | $66.73 | $69.11 | $69.11 | $69.11 |
2021-07-30 | $69.11 | $71.44 | $71.44 | $71.44 |
2021-07-31 | $71.44 | $73.42 | $73.42 | $73.42 |
2021-08-01 | $73.42 | $74.14 | $74.14 | $74.14 |
2021-08-02 | $74.14 | $75.64 | $75.64 | $75.64 |
2021-08-03 | $75.64 | $72.74 | $72.74 | $72.74 |
2021-08-04 | $72.74 | $79.05 | $79.05 | $79.05 |
2021-08-05 | $79.05 | $82.05 | $82.05 | $82.05 |
2021-08-06 | $82.05 | $83.88 | $83.88 | $83.88 |
2021-08-07 | $83.88 | $91.71 | $91.71 | $91.71 |
2021-08-08 | $91.71 | $87.40 | $87.40 | $87.40 |
2021-08-09 | $87.40 | $91.78 | $91.78 | $91.78 |
2021-08-10 | $91.78 | $91.11 | $91.11 | $91.11 |
2021-08-11 | $91.11 | $91.74 | $91.74 | $91.74 |
2021-08-12 | $91.74 | $88.37 | $88.37 | $88.37 |
2021-08-13 | $88.37 | $96.40 | $96.40 | $96.40 |
2021-08-14 | $96.40 | $94.73 | $94.73 | $94.73 |
2021-08-15 | $94.73 | $96.02 | $96.02 | $96.02 |
2021-08-16 | $96.02 | $91.28 | $91.28 | $91.28 |
2021-08-17 | $91.28 | $87.35 | $87.35 | $87.35 |
2021-08-18 | $87.35 | $87.39 | $87.39 | $87.39 |
2021-08-19 | $87.39 | $92.36 | $92.36 | $92.36 |
2021-08-20 | $92.36 | $95.31 | $95.31 | $95.31 |
2021-08-21 | $95.31 | $94.52 | $95.34 | $94.38 |
2021-08-22 | $93.57 | $94.01 | $94.01 | $94.01 |
2021-08-23 | $94.01 | $96.36 | $96.36 | $96.36 |
2021-08-24 | $96.36 | $92.00 | $92.00 | $92.00 |
2021-08-25 | $92.00 | $93.64 | $93.64 | $93.64 |
2021-08-26 | $93.64 | $89.71 | $89.71 | $89.71 |
2021-08-27 | $89.71 | $95.00 | $95.00 | $95.00 |
2021-08-28 | $95.00 | $94.16 | $94.16 | $94.16 |
2021-08-29 | $94.16 | $93.53 | $93.53 | $93.53 |
2021-08-30 | $93.53 | $93.63 | $93.63 | $93.63 |
2021-08-31 | $93.63 | $99.62 | $99.62 | $99.62 |
2021-09-01 | $99.62 | $111.05 | $111.05 | $111.05 |
2021-09-02 | $111.05 | $109.84 | $109.84 | $109.84 |
2021-09-03 | $109.84 | $114.25 | $114.25 | $114.25 |
2021-09-04 | $114.25 | $112.72 | $112.72 | $112.72 |
2021-09-05 | $112.72 | $114.62 | $114.62 | $114.62 |
2021-09-06 | $114.62 | $113.92 | $113.92 | $113.92 |
2021-09-07 | $113.92 | $99.57 | $99.57 | $99.57 |
2021-09-08 | $99.57 | $101.49 | $101.49 | $101.49 |
2021-09-09 | $101.49 | $99.30 | $99.30 | $99.30 |
2021-09-10 | $99.30 | $93.07 | $93.07 | $93.07 |
2021-09-11 | $93.07 | $93.87 | $94.34 | $92.84 |
2021-09-18 | $98.57 | $99.64 | $99.64 | $99.64 |
2021-09-19 | $99.64 | $96.54 | $96.54 | $96.54 |
2021-09-20 | $96.54 | $86.03 | $86.03 | $86.03 |
2021-09-21 | $86.03 | $80.05 | $80.05 | $80.05 |
2021-09-22 | $80.05 | $89.29 | $89.29 | $89.29 |
2021-09-23 | $89.29 | $91.48 | $91.48 | $91.48 |
2021-09-24 | $91.48 | $84.99 | $84.99 | $84.99 |
2021-09-25 | $84.99 | $84.83 | $84.83 | $84.83 |
2021-09-26 | $84.83 | $88.86 | $88.86 | $88.86 |
2021-09-27 | $88.86 | $84.90 | $84.90 | $84.90 |
2021-09-28 | $84.90 | $81.42 | $81.42 | $81.42 |
2021-09-29 | $81.42 | $82.68 | $82.68 | $82.68 |
2021-09-30 | $82.68 | $87.02 | $87.02 | $87.02 |
2021-10-01 | $87.02 | $96.01 | $96.01 | $96.01 |
2021-10-02 | $96.01 | $98.29 | $98.29 | $98.29 |
2021-10-03 | $98.29 | $99.18 | $99.18 | $99.18 |
2021-10-04 | $99.18 | $98.15 | $98.15 | $98.15 |
2021-10-05 | $98.15 | $101.97 | $101.97 | $101.97 |
2021-10-06 | $101.97 | $103.71 | $103.71 | $103.71 |
2021-10-07 | $103.71 | $104.06 | $104.06 | $104.06 |
2021-10-08 | $104.06 | $103.32 | $103.32 | $103.32 |
2021-10-09 | $103.32 | $103.72 | $103.72 | $103.72 |
2021-10-10 | $103.72 | $99.08 | $99.08 | $99.08 |
2021-10-11 | $99.08 | $102.78 | $102.78 | $102.78 |
2021-10-12 | $102.78 | $101.23 | $101.23 | $101.23 |
2021-10-13 | $101.23 | $104.62 | $104.62 | $104.62 |
2021-10-14 | $104.62 | $109.95 | $109.95 | $109.95 |
2021-10-15 | $109.95 | $112.18 | $112.18 | $112.18 |
2021-10-16 | $112.18 | $111.06 | $111.06 | $111.06 |
2021-10-17 | $111.06 | $111.55 | $111.55 | $111.55 |
2021-10-18 | $111.55 | $108.64 | $108.64 | $108.64 |
2021-10-19 | $108.64 | $112.45 | $112.45 | $112.45 |
2021-10-20 | $112.45 | $120.71 | $120.71 | $120.71 |
2021-10-21 | $120.71 | $117.82 | $117.82 | $117.82 |
2021-10-22 | $117.82 | $115.19 | $115.19 | $115.19 |
2021-10-23 | $115.19 | $120.90 | $120.90 | $120.90 |
2021-10-24 | $120.90 | $118.38 | $118.38 | $118.38 |
2021-10-25 | $118.38 | $122.39 | $122.39 | $122.39 |
2021-10-26 | $122.39 | $119.77 | $119.77 | $119.77 |
2021-10-27 | $119.77 | $113.80 | $113.80 | $113.80 |
2021-10-28 | $113.80 | $124.36 | $124.36 | $124.36 |
2021-10-29 | $124.36 | $128.10 | $128.10 | $128.10 |
2021-10-30 | $128.10 | $125.39 | $125.39 | $125.39 |
2021-10-31 | $125.39 | $124.41 | $124.41 | $124.41 |
2021-11-01 | $124.41 | $125.36 | $125.36 | $125.36 |
2021-11-02 | $125.36 | $126.00 | $126.12 | $125.02 |
2021-11-03 | $133.20 | $133.53 | $133.53 | $133.53 |
2021-11-04 | $133.53 | $131.57 | $131.57 | $131.57 |
2021-11-05 | $131.57 | $129.92 | $129.92 | $129.92 |
2021-11-06 | $129.92 | $131.12 | $131.12 | $131.12 |
2021-11-07 | $131.12 | $133.90 | $133.90 | $133.90 |
2021-11-08 | $133.90 | $139.52 | $139.52 | $139.52 |
2021-11-09 | $139.52 | $137.23 | $137.23 | $137.23 |
2021-11-10 | $137.23 | $134.36 | $134.36 | $134.36 |
2021-11-11 | $134.36 | $136.96 | $136.96 | $136.96 |
2021-11-12 | $136.96 | $135.39 | $135.39 | $135.39 |
2021-11-13 | $135.39 | $134.72 | $134.72 | $134.72 |
2021-11-14 | $134.72 | $134.20 | $134.20 | $134.20 |
2021-11-15 | $134.20 | $132.28 | $132.28 | $132.28 |
2021-11-16 | $132.28 | $122.09 | $122.09 | $122.09 |
2021-11-17 | $122.09 | $124.40 | $124.40 | $124.40 |
2021-11-18 | $124.40 | $115.95 | $115.95 | $115.95 |
2021-11-19 | $115.95 | $124.68 | $124.68 | $124.68 |
2021-11-20 | $124.68 | $128.06 | $128.06 | $128.06 |
2021-11-21 | $128.06 | $123.67 | $123.67 | $123.67 |
2021-11-22 | $123.67 | $118.62 | $118.62 | $118.62 |
2021-11-23 | $118.62 | $125.89 | $125.89 | $125.89 |
2021-11-24 | $125.89 | $123.89 | $123.89 | $123.89 |
2021-11-25 | $123.89 | $131.19 | $131.19 | $131.19 |
2021-11-26 | $131.19 | $117.23 | $117.23 | $117.23 |
2021-11-27 | $117.23 | $118.91 | $118.91 | $118.91 |
2021-11-28 | $118.91 | $124.64 | $124.64 | $124.64 |
2021-11-29 | $124.64 | $129.01 | $129.01 | $129.01 |
2021-11-30 | $129.01 | $130.03 | $130.29 | $128.76 |
Pair | Austausch |
---|---|
PGT/ETH | bilaxy |
Puregold token is an Ethereum-based payment gateway backed by physical gold. Puregold offers two digital tokens, PGT and PGG, running on two separate ledgers. PGG works through a digitized crypto asset whose cryptocurrency value is based on physical gold. Puregold sets PGG at the current market price for physical gold. The company uses physical gold (of 999.9 quality) as its security. Puregold’s gold reserves equal or exceed its circulated amounts of PGG.
Sorry, detailed technology about Polyient Games Governance Token is not currently available
Sorry, detailed features about Polyient Games Governance Token is not currently available