P2P Global Network P2PX
Xếp hạng #?
21:05:09 18/01/2021
P2P Global Network (P2PX)
Không theo dõi
Lịch sử giá P2P Global Network (P2PX) Tháng 08/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-08-01 | $0.0005281 | $0.0006295 | $0.0003987 | $0.0005571 | $1,888.95 | $0 |
| 2019-08-02 | $0.0005571 | $0.0008443 | $0.0003797 | $0.0005153 | $2,094.38 | $0 |
| 2019-08-03 | $0.0005154 | $0.0005842 | $0.0003236 | $0.0003306 | $1,708.40 | $0 |
| 2019-08-04 | $0.0003306 | $0.0004238 | $0.0002997 | $0.0003909 | $1,266.25 | $0 |
| 2019-08-05 | $0.0003909 | $0.0004449 | $0.0003480 | $0.0003622 | $2,352.97 | $0 |
| 2019-08-06 | $0.0003623 | $0.0003944 | $0.0002779 | $0.0003347 | $2,263.36 | $0 |
| 2019-08-07 | $0.0003348 | $0.0003992 | $0.0002783 | $0.0003600 | $3,014.39 | $0 |
| 2019-08-08 | $0.0003600 | $0.0005264 | $0.0003196 | $0.0003500 | $2,432.73 | $0 |
| 2019-08-09 | $0.0003500 | $0.0004152 | $0.0003176 | $0.0003717 | $2,870.53 | $0 |
| 2019-08-10 | $0.0003717 | $0.0004246 | $0.0003079 | $0.0003668 | $2,710.05 | $0 |
| 2019-08-11 | $0.0003696 | $0.0004098 | $0.0003048 | $0.0003602 | $2,780.91 | $0 |
| 2019-08-12 | $0.0003572 | $0.0004030 | $0.0002871 | $0.0003123 | $2,412.36 | $0 |
| 2019-08-13 | $0.0003113 | $0.0003743 | $0.0002690 | $0.0003390 | $2,376.19 | $0 |
| 2019-08-14 | $0.0003389 | $0.0003563 | $0.0002534 | $0.0003187 | $2,179.89 | $0 |
| 2019-08-15 | $0.0003187 | $0.0003489 | $0.0002280 | $0.0003067 | $2,042.65 | $0 |
| 2019-08-16 | $0.0003067 | $0.0003609 | $0.0002322 | $0.0002935 | $1,962.90 | $0 |
| 2019-08-17 | $0.0002935 | $0.0003732 | $0.0002737 | $0.0003482 | $2,592.26 | $0 |
| 2019-08-18 | $0.0003483 | $0.0004577 | $0.0002755 | $0.0004182 | $2,572.10 | $0 |
| 2019-08-19 | $0.0004183 | $0.0004325 | $0.0002928 | $0.0003636 | $2,776.44 | $11,403.75 |
| 2019-08-20 | $0.0003636 | $0.0006807 | $0.0002995 | $0.0006452 | $3,303.87 | $20,237.37 |
| 2019-08-21 | $0.0006454 | $0.0007208 | $0.0004554 | $0.0005532 | $2,800.22 | $17,351.86 |
| 2019-08-22 | $0.0005546 | $0.0006659 | $0.0005372 | $0.0006263 | $4,278.06 | $19,642.94 |
| 2019-08-23 | $0.0006263 | $0.0006739 | $0.0003137 | $0.0006124 | $2,873.96 | $19,207.37 |
| 2019-08-24 | $0.0006126 | $0.0006143 | $0.0003061 | $0.0005779 | $3,306.16 | $18,126.62 |
| 2019-08-25 | $0.0005779 | $0.0006506 | $0.0005688 | $0.0006289 | $5,096.58 | $19,725.97 |
| 2019-08-26 | $0.0006294 | $0.0006638 | $0.0006114 | $0.0006504 | $5,317.70 | $20,401.27 |
| 2019-08-27 | $0.0006579 | $0.0006583 | $0.0005446 | $0.0005601 | $2,658.15 | $17,568.72 |
| 2019-08-28 | $0.0005585 | $0.0005995 | $0.0004664 | $0.0005450 | $2,920.73 | $17,095.52 |
| 2019-08-29 | $0.0005415 | $0.0005900 | $0.0004860 | $0.0005620 | $5,065.19 | $17,627.61 |
| 2019-08-30 | $0.0005620 | $0.0006176 | $0.0005015 | $0.0005514 | $2,769.45 | $17,294.04 |
| 2019-08-31 | $0.0005513 | $0.0006151 | $0.0003557 | $0.0006068 | $4,436.88 | $19,031.36 |