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 10/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-10-01 | $0.001389 | $0.001430 | $0.001349 | $0.001367 | $1,355.80 | $43,010.19 |
| 2019-10-02 | $0.001367 | $0.001379 | $0.001327 | $0.001331 | $144.14 | $41,866.16 |
| 2019-10-03 | $0.001331 | $0.001360 | $0.001255 | $0.001335 | $1,687.26 | $42,000.69 |
| 2019-10-04 | $0.001334 | $0.001356 | $0.001282 | $0.001285 | $898.54 | $40,442.48 |
| 2019-10-05 | $0.001285 | $0.001318 | $0.001271 | $0.001312 | $1,826.28 | $41,296.20 |
| 2019-10-06 | $0.001312 | $0.001339 | $0.001292 | $0.001330 | $2,368.09 | $41,858.46 |
| 2019-10-07 | $0.001329 | $0.001393 | $0.001319 | $0.001372 | $576.15 | $43,155.90 |
| 2019-10-08 | $0.001372 | $0.001394 | $0.001289 | $0.001390 | $202.05 | $43,735.76 |
| 2019-10-09 | $0.001390 | $0.001443 | $0.001318 | $0.001437 | $2,212.78 | $45,218.80 |
| 2019-10-10 | $0.001437 | $0.001447 | $0.001353 | $0.001356 | $29.61 | $42,671.57 |
| 2019-10-11 | $0.001356 | $0.001484 | $0.0006528 | $0.001224 | $61.06 | $38,522.04 |
| 2019-10-12 | $0.001224 | $0.001235 | $0.0003671 | $0.0003672 | $0.7527 | $11,553.43 |
| 2019-10-13 | $0.0003670 | $0.0009254 | $0.0003662 | $0.0009156 | $26.83 | $28,811.46 |
| 2019-10-14 | $0.0009156 | $0.0009249 | $0.0009142 | $0.0009240 | $27.07 | $29,074.51 |
| 2019-10-15 | $0.0009243 | $0.001832 | $0.0009007 | $0.0009036 | $152.85 | $28,432.36 |
| 2019-10-16 | $0.0009036 | $0.0009109 | $0.0005796 | $0.0008853 | $468.60 | $27,858.00 |
| 2019-10-17 | $0.0008855 | $0.0009656 | $0.0008808 | $0.0009630 | $28.07 | $30,301.17 |
| 2019-10-18 | $0.0009628 | $0.001313 | $0.0008612 | $0.001306 | $886.71 | $41,105.94 |
| 2019-10-19 | $0.001306 | $0.001313 | $0.001220 | $0.001233 | $166.77 | $38,798.91 |
| 2019-10-20 | $0.001234 | $0.001300 | $0.001103 | $0.001298 | $1,199.14 | $40,854.49 |
| 2019-10-21 | $0.001299 | $0.001333 | $0.001294 | $0.001311 | $1,333.22 | $41,255.17 |
| 2019-10-22 | $0.001311 | $0.001314 | $0.0008586 | $0.0008586 | $59.47 | $27,015.92 |
| 2019-10-23 | $0.0008586 | $0.001203 | $0.0007729 | $0.001188 | $851.72 | $37,368.01 |
| 2019-10-24 | $0.001189 | $0.001194 | $0.0008527 | $0.0008649 | $63.28 | $27,215.90 |
| 2019-10-25 | $0.0008649 | $0.001348 | $0.0008641 | $0.001314 | $248.82 | $41,343.50 |
| 2019-10-26 | $0.001313 | $0.001380 | $0.001262 | $0.001309 | $518.04 | $41,178.81 |
| 2019-10-27 | $0.001309 | $0.001381 | $0.001152 | $0.001344 | $838.45 | $42,296.26 |
| 2019-10-28 | $0.001343 | $0.001372 | $0.001279 | $0.001304 | $562.44 | $41,035.33 |
| 2019-10-29 | $0.001304 | $0.001353 | $0.001264 | $0.001345 | $724.59 | $42,331.49 |
| 2019-10-30 | $0.001345 | $0.001353 | $0.001279 | $0.001297 | $347.55 | $40,799.06 |
| 2019-10-31 | $0.001296 | $0.001305 | $0.0004199 | $0.0007020 | $35.14 | $22,089.72 |