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 11/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-11-01 | $0.0007016 | $0.001294 | $0.0004067 | $0.001244 | $188.30 | $39,142.85 |
| 2019-11-02 | $0.001244 | $0.001319 | $0.0008522 | $0.001244 | $187.18 | $39,158.61 |
| 2019-11-03 | $0.001244 | $0.001252 | $0.0008438 | $0.001180 | $1,117.46 | $37,141.29 |
| 2019-11-04 | $0.001180 | $0.001211 | $0.0006700 | $0.0009859 | $846.47 | $31,022.11 |
| 2019-11-05 | $0.0009859 | $0.0009909 | $0.0008481 | $0.0009854 | $470.01 | $31,005.80 |
| 2019-11-06 | $0.0009851 | $0.001013 | $0.0007483 | $0.0009600 | $551.30 | $30,208.30 |
| 2019-11-07 | $0.0009591 | $0.0009824 | $0.0002307 | $0.0002314 | $99.60 | $8,205.42 |
| 2019-11-08 | $0.0002313 | $0.0008715 | $0.0002310 | $0.0008440 | $367.28 | $29,932.64 |
| 2019-11-09 | $0.0008443 | $0.0008640 | $0.0008400 | $0.0008498 | $305.87 | $30,139.32 |
| 2019-11-10 | $0.0008499 | $0.0008552 | $0.0007364 | $0.0007364 | $918.27 | $27,958.65 |
| 2019-11-11 | $0.0007364 | $0.0007381 | $0.0005132 | $0.0005878 | $929.67 | $22,318.12 |
| 2019-11-12 | $0.0005879 | $0.0006012 | $0.0004065 | $0.0005757 | $361.81 | $21,856.36 |
| 2019-11-13 | $0.0005755 | $0.0006901 | $0.0005221 | $0.0006878 | $416.46 | $26,114.07 |
| 2019-11-14 | $0.0006879 | $0.0007436 | $0.0006028 | $0.0006038 | $545.02 | $22,922.53 |
| 2019-11-15 | $0.0006038 | $0.0006528 | $0.0005849 | $0.0005900 | $356.18 | $22,399.55 |
| 2019-11-16 | $0.0005900 | $0.0006774 | $0.0005233 | $0.0006344 | $729.95 | $24,084.52 |
| 2019-11-17 | $0.0006344 | $0.0007622 | $0.0006339 | $0.0007429 | $288.35 | $28,223.11 |
| 2019-11-18 | $0.0007427 | $0.0007431 | $0.0006671 | $0.0006863 | $458.83 | $26,071.78 |
| 2019-11-19 | $0.0006859 | $0.0007217 | $0.0005929 | $0.0006068 | $675.27 | $23,054.52 |
| 2019-11-20 | $0.0006068 | $0.0006346 | $0.0005158 | $0.0005616 | $507.36 | $21,337.47 |
| 2019-11-21 | $0.0005615 | $0.0005625 | $0.0004492 | $0.0004545 | $188.39 | $17,268.19 |
| 2019-11-22 | $0.0004545 | $0.0005033 | $0.0004313 | $0.0004376 | $813.43 | $16,628.12 |
| 2019-11-23 | $0.0004375 | $0.0004538 | $0.0004112 | $0.0004340 | $450.22 | $16,491.39 |
| 2019-11-24 | $0.0004340 | $0.0004628 | $0.0004305 | $0.0004439 | $280.01 | $16,864.70 |
| 2019-11-25 | $0.0004434 | $0.0004596 | $0.0004069 | $0.0004496 | $550.06 | $17,081.58 |
| 2019-11-26 | $0.0004496 | $0.0004826 | $0.0004266 | $0.0004312 | $709.42 | $16,383.01 |
| 2019-11-27 | $0.0004307 | $0.0004570 | $0.0004163 | $0.0004519 | $811.80 | $17,170.78 |
| 2019-11-28 | $0.0004519 | $0.0005202 | $0.0004320 | $0.0005118 | $936.84 | $19,447.19 |
| 2019-11-29 | $0.0005118 | $0.0005817 | $0.0003000 | $0.0004156 | $351.51 | $15,791.37 |
| 2019-11-30 | $0.0004156 | $0.0004380 | $0.0002902 | $0.0004281 | $258.14 | $16,274.45 |