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 09/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-09-01 | $0.0006065 | $0.0006232 | $0.0005207 | $0.0006224 | $4,598.22 | $19,521.78 |
| 2019-09-02 | $0.0005899 | $0.0008503 | $0.0005506 | $0.0007155 | $4,527.32 | $22,442.39 |
| 2019-09-03 | $0.0007155 | $0.001217 | $0.0005938 | $0.0006554 | $5,189.11 | $20,557.66 |
| 2019-09-04 | $0.0006554 | $0.006521 | $0.0006191 | $0.0009018 | $6,155.53 | $28,285.59 |
| 2019-09-05 | $0.0009018 | $0.001612 | $0.0006353 | $0.001350 | $8,170.84 | $42,349.86 |
| 2019-09-06 | $0.001350 | $0.002117 | $0.001259 | $0.001265 | $6,873.15 | $39,693.14 |
| 2019-09-07 | $0.001266 | $0.005758 | $0.001129 | $0.001288 | $10,076.11 | $40,400.74 |
| 2019-09-08 | $0.001294 | $0.001382 | $0.001254 | $0.001351 | $10,720.91 | $42,366.02 |
| 2019-09-09 | $0.001351 | $0.001364 | $0.001182 | $0.001220 | $7,736.09 | $38,271.03 |
| 2019-09-10 | $0.001222 | $0.006336 | $0.001149 | $0.001233 | $8,393.12 | $38,787.18 |
| 2019-09-11 | $0.001233 | $0.006249 | $0.001142 | $0.001208 | $6,375.04 | $38,012.01 |
| 2019-09-12 | $0.001208 | $0.001303 | $0.0009356 | $0.001139 | $3,816.09 | $35,826.54 |
| 2019-09-13 | $0.001138 | $0.001479 | $0.001082 | $0.001221 | $4,303.06 | $38,425.21 |
| 2019-09-14 | $0.001222 | $0.001322 | $0.0008057 | $0.001154 | $4,417.37 | $36,304.54 |
| 2019-09-15 | $0.001181 | $0.001507 | $0.001085 | $0.001433 | $6,181.44 | $45,094.90 |
| 2019-09-16 | $0.001433 | $0.01093 | $0.001172 | $0.001347 | $6,084.90 | $42,392.91 |
| 2019-09-17 | $0.001549 | $0.001915 | $0.001345 | $0.001458 | $5,439.41 | $45,873.81 |
| 2019-09-18 | $0.001529 | $0.001681 | $0.001270 | $0.001500 | $5,229.79 | $47,189.44 |
| 2019-09-19 | $0.001500 | $0.007816 | $0.001327 | $0.001503 | $6,110.47 | $47,304.49 |
| 2019-09-20 | $0.001500 | $0.01134 | $0.001260 | $0.001717 | $7,675.58 | $54,026.41 |
| 2019-09-21 | $0.001717 | $0.008842 | $0.001423 | $0.001668 | $6,243.28 | $52,494.67 |
| 2019-09-22 | $0.001668 | $0.001837 | $0.001128 | $0.001555 | $5,733.00 | $48,922.46 |
| 2019-09-23 | $0.001555 | $0.001762 | $0.001424 | $0.001444 | $1,870.69 | $45,438.57 |
| 2019-09-24 | $0.001444 | $0.001458 | $0.001133 | $0.001133 | $13.25 | $35,646.10 |
| 2019-09-25 | $0.001133 | $0.001277 | $0.001019 | $0.001258 | $78.30 | $39,575.91 |
| 2019-09-26 | $0.001257 | $0.001290 | $0.001093 | $0.001251 | $88.05 | $39,359.64 |
| 2019-09-27 | $0.001251 | $0.001344 | $0.001231 | $0.001336 | $1,194.10 | $42,043.59 |
| 2019-09-28 | $0.001336 | $0.001351 | $0.001291 | $0.001335 | $3,152.22 | $42,017.65 |
| 2019-09-29 | $0.001335 | $0.001340 | $0.001277 | $0.001307 | $286.26 | $41,138.92 |
| 2019-09-30 | $0.001307 | $0.001389 | $0.001284 | $0.001389 | $556.22 | $43,698.87 |