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 01/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-01-01 | $0.0004982 | $0.001236 | $0.0001791 | $0.0006297 | $667.67 | $24,415.54 |
| 2020-01-02 | $0.0006141 | $0.0008962 | $0.0002728 | $0.0007741 | $2,412.63 | $30,017.23 |
| 2020-01-03 | $0.0008231 | $0.001250 | $0.0004550 | $0.0008938 | $2,608.34 | $34,655.57 |
| 2020-01-04 | $0.0009205 | $0.001201 | $0.0002758 | $0.0009623 | $1,544.51 | $37,312.12 |
| 2020-01-05 | $0.0008891 | $0.001240 | $0.0002887 | $0.001085 | $2,180.48 | $42,064.37 |
| 2020-01-06 | $0.0007655 | $0.001150 | $0.0004542 | $0.0008737 | $4,535.89 | $33,878.80 |
| 2020-01-07 | $0.0008737 | $0.0009694 | $0.0006559 | $0.0009248 | $3,697.75 | $35,859.73 |
| 2020-01-08 | $0.0009248 | $0.002387 | $0.0005526 | $0.001342 | $9,927.11 | $53,662.45 |
| 2020-01-09 | $0.001295 | $0.01356 | $0.0006495 | $0.006501 | $31,839.82 | $260,045 |
| 2020-01-10 | $0.006503 | $0.007337 | $0.001773 | $0.001926 | $3,314.49 | $77,210.71 |
| 2020-01-11 | $0.001926 | $0.004648 | $0.0008566 | $0.001063 | $3,777.11 | $42,595.07 |
| 2020-01-12 | $0.001066 | $0.001117 | $0.0006676 | $0.0009764 | $2,001.66 | $39,133.67 |
| 2020-01-13 | $0.0009723 | $0.001933 | $0.0008529 | $0.001910 | $9,483.15 | $76,540.05 |
| 2020-01-14 | $0.001908 | $0.001969 | $0.0009182 | $0.001051 | $4,185.22 | $42,118.76 |
| 2020-01-15 | $0.001055 | $0.001530 | $0.0009136 | $0.001029 | $5,141.39 | $41,223.20 |
| 2020-01-16 | $0.001040 | $0.001175 | $0.0008890 | $0.0009650 | $3,004.56 | $38,675.95 |
| 2020-01-17 | $0.0009635 | $0.0009995 | $0.0007524 | $0.0007524 | $5,125.74 | $30,154.69 |
| 2020-01-18 | $0.0007512 | $0.0008607 | $0.0005748 | $0.0005922 | $2,735.27 | $23,735.77 |
| 2020-01-19 | $0.0005922 | $0.0006481 | $0.0005892 | $0.0006312 | $1,769.62 | $25,298.65 |
| 2020-01-20 | $0.0006310 | $0.0006517 | $0.0005958 | $0.0006081 | $1,818.80 | $24,372.25 |
| 2020-01-21 | $0.0006081 | $0.0007428 | $0.0006065 | $0.0006668 | $1,243.54 | $26,727.22 |
| 2020-01-22 | $0.0006667 | $0.001939 | $0.0006549 | $0.0007997 | $2,796.14 | $32,052.13 |
| 2020-01-23 | $0.0007996 | $0.0008030 | $0.0006839 | $0.0006885 | $1,804.44 | $27,251.71 |
| 2020-01-24 | $0.0006885 | $0.002581 | $0.0006878 | $0.001214 | $24,151.60 | $48,034.58 |
| 2020-01-25 | $0.001214 | $0.001534 | $0.0006584 | $0.0006819 | $1,391.27 | $26,990.40 |
| 2020-01-26 | $0.0006818 | $0.001951 | $0.0006731 | $0.001249 | $10,233.83 | $49,453.64 |
| 2020-01-27 | $0.001250 | $0.001822 | $0.001217 | $0.001813 | $1,872.57 | $71,775.34 |
| 2020-01-28 | $0.001814 | $0.002354 | $0.001799 | $0.002199 | $1,380.72 | $87,049.70 |
| 2020-01-29 | $0.002200 | $0.002400 | $0.002194 | $0.002216 | $1,385.44 | $87,717.31 |
| 2020-01-30 | $0.002215 | $0.002219 | $0.0008322 | $0.0008396 | $194.53 | $33,230.14 |
| 2020-01-31 | $0.0008393 | $0.0008412 | $0.0007357 | $0.0008033 | $97.16 | $31,796.29 |