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 05/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-05-01 | $0.0005250 | $0.0006302 | $0.0005250 | $0.0005891 | $707.65 | $25,674.78 |
| 2020-05-02 | $0.0005896 | $0.0005923 | $0.0004242 | $0.0005421 | $1,105.98 | $23,625.85 |
| 2020-05-03 | $0.0005420 | $0.0005747 | $0.0005415 | $0.0005529 | $275.33 | $24,095.23 |
| 2020-05-04 | $0.0005528 | $0.0005550 | $0.0004618 | $0.0004629 | $57.69 | $20,172.24 |
| 2020-05-05 | $0.0004627 | $0.0006037 | $0.0004387 | $0.0005886 | $636.83 | $25,649.99 |
| 2020-05-06 | $0.0005889 | $0.0006565 | $0.0005685 | $0.0006138 | $603.32 | $26,749.17 |
| 2020-05-07 | $0.0006138 | $0.0006698 | $0.0005854 | $0.0006648 | $715.17 | $28,973.59 |
| 2020-05-08 | $0.0006648 | $0.0006769 | $0.0006284 | $0.0006444 | $792.29 | $28,084.99 |
| 2020-05-09 | $0.0006442 | $0.0006974 | $0.0006357 | $0.0006896 | $250.48 | $30,053.18 |
| 2020-05-10 | $0.0006897 | $0.0006898 | $0.0006123 | $0.0006326 | $1,000.84 | $27,567.28 |
| 2020-05-11 | $0.0006320 | $0.0006773 | $0.0006320 | $0.0006534 | $899.80 | $28,475.93 |
| 2020-05-12 | $0.0006538 | $0.0006589 | $0.0006123 | $0.0006257 | $1,979.94 | $27,268.15 |
| 2020-05-13 | $0.0006258 | $0.0006528 | $0.0005898 | $0.0006495 | $1,817.65 | $28,305.27 |
| 2020-05-14 | $0.0006495 | $0.0006721 | $0.0006119 | $0.0006256 | $1,400.36 | $27,261.94 |
| 2020-05-15 | $0.0006253 | $0.0006477 | $0.0006150 | $0.0006262 | $1,671.62 | $27,290.31 |
| 2020-05-16 | $0.0006262 | $0.0006458 | $0.0005730 | $0.0005776 | $497.89 | $25,172.35 |
| 2020-05-17 | $0.0005775 | $0.0006403 | $0.0004993 | $0.0005008 | $816.26 | $21,826.10 |
| 2020-05-18 | $0.0005008 | $0.0006694 | $0.0001139 | $0.0005038 | $1,980.04 | $21,954.59 |
| 2020-05-19 | $0.0005041 | $0.0006012 | $0.0003439 | $0.0003466 | $591.17 | $15,105.07 |
| 2020-05-20 | $0.0003468 | $0.0005897 | $0.0002982 | $0.0002987 | $117.61 | $13,018.22 |
| 2020-05-21 | $0.0002987 | $0.0004441 | $0.0002937 | $0.0002961 | $201.69 | $12,905.85 |
| 2020-05-22 | $0.0002962 | $0.0007047 | $0.0002406 | $0.0002832 | $136.73 | $12,343.04 |
| 2020-05-23 | $0.0002832 | $0.0003190 | $0.0002560 | $0.0002598 | $219.88 | $11,324.13 |
| 2020-05-24 | $0.0002599 | $0.0003304 | $0.0002591 | $0.0003218 | $409.33 | $14,026.22 |
| 2020-05-25 | $0.0003217 | $0.0003341 | $0.0003116 | $0.0003136 | $408.30 | $13,668.16 |
| 2020-05-26 | $0.0003137 | $0.0003172 | $0.0001086 | $0.0001470 | $307.55 | $6,407.09 |
| 2020-05-27 | $0.0001470 | $0.0002216 | $0.0001416 | $0.0002103 | $331.74 | $9,166.50 |
| 2020-05-28 | $0.0002103 | $0.0002262 | $0.0001407 | $0.0002082 | $195.09 | $9,075.25 |
| 2020-05-29 | $0.0002084 | $0.0002140 | $0.0001898 | $0.0001926 | $154.44 | $8,394.07 |
| 2020-05-30 | $0.0001926 | $0.0004806 | $0.0001910 | $0.0003107 | $89.28 | $13,542.28 |
| 2020-05-31 | $0.0003108 | $0.0003134 | $0.0002217 | $0.0002225 | $743.52 | $9,695.13 |