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 02/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-02-01 | $0.0008032 | $0.001344 | $0.0008014 | $0.001006 | $85.80 | $39,816.12 |
| 2020-02-02 | $0.001006 | $0.001145 | $0.0009024 | $0.001117 | $99.97 | $44,205.49 |
| 2020-02-03 | $0.001117 | $0.001670 | $0.0009092 | $0.0009172 | $155.10 | $36,303.08 |
| 2020-02-04 | $0.0009175 | $0.001026 | $0.0008429 | $0.001024 | $251.82 | $40,511.70 |
| 2020-02-05 | $0.001024 | $0.001658 | $0.001023 | $0.001599 | $30.49 | $63,271.56 |
| 2020-02-06 | $0.001599 | $0.001600 | $0.0009114 | $0.0009396 | $192.36 | $37,189.90 |
| 2020-02-07 | $0.0009396 | $0.001082 | $0.0009396 | $0.001017 | $134.08 | $40,249.79 |
| 2020-02-08 | $0.001016 | $0.001716 | $0.0009905 | $0.001307 | $39.59 | $51,734.56 |
| 2020-02-09 | $0.001307 | $0.001349 | $0.0009983 | $0.001016 | $148.29 | $40,214.78 |
| 2020-02-10 | $0.001016 | $0.001136 | $0.0009354 | $0.001097 | $140.53 | $43,431.14 |
| 2020-02-11 | $0.001097 | $0.001265 | $0.0003304 | $0.0003459 | $229.02 | $13,691.23 |
| 2020-02-12 | $0.0003459 | $0.001380 | $0.0003459 | $0.001348 | $1,096.99 | $53,372.58 |
| 2020-02-13 | $0.001348 | $0.001386 | $0.001169 | $0.001227 | $1,204.36 | $48,575.12 |
| 2020-02-14 | $0.001228 | $0.001252 | $0.001128 | $0.001249 | $766.42 | $54,423.27 |
| 2020-02-15 | $0.001249 | $0.001290 | $0.001117 | $0.001118 | $1,164.67 | $48,736.54 |
| 2020-02-16 | $0.001119 | $0.001154 | $0.0008533 | $0.0008935 | $854.05 | $38,939.47 |
| 2020-02-17 | $0.0008913 | $0.001013 | $0.0008011 | $0.001011 | $1,000.70 | $44,078.14 |
| 2020-02-18 | $0.001012 | $0.001050 | $0.0009804 | $0.001038 | $1,259.54 | $45,251.99 |
| 2020-02-19 | $0.001039 | $0.001136 | $0.001015 | $0.001043 | $1,047.93 | $45,467.78 |
| 2020-02-20 | $0.001041 | $0.001066 | $0.001003 | $0.001054 | $647.74 | $45,945.24 |
| 2020-02-21 | $0.001053 | $0.001090 | $0.001033 | $0.001048 | $1,380.76 | $45,667.25 |
| 2020-02-22 | $0.001049 | $0.001052 | $0.0009674 | $0.001020 | $679.63 | $44,447.06 |
| 2020-02-23 | $0.001020 | $0.001038 | $0.0009792 | $0.001024 | $1,209.04 | $44,641.08 |
| 2020-02-24 | $0.001024 | $0.001031 | $0.0008167 | $0.0008414 | $441.32 | $36,666.66 |
| 2020-02-25 | $0.0008413 | $0.0009816 | $0.0008355 | $0.0009139 | $1,253.27 | $39,826.13 |
| 2020-02-26 | $0.0009128 | $0.0009193 | $0.0007908 | $0.0008058 | $1,192.69 | $35,118.36 |
| 2020-02-27 | $0.0008058 | $0.0008058 | $0.0006261 | $0.0006328 | $1,045.99 | $27,578.55 |
| 2020-02-28 | $0.0006335 | $0.0006740 | $0.0005298 | $0.0005420 | $1,555.62 | $23,619.75 |
| 2020-02-29 | $0.0005425 | $0.0005605 | $0.0005374 | $0.0005459 | $632.75 | $23,788.59 |