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 06/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-06-01 | $0.0002225 | $0.0002431 | $0.0001953 | $0.0002180 | $710.78 | $9,498.77 |
| 2020-06-02 | $0.0002182 | $0.0002500 | $0.0002039 | $0.0002424 | $500.11 | $10,563.86 |
| 2020-06-03 | $0.0002424 | $0.0005838 | $0.0002383 | $0.0005838 | $942.11 | $25,440.29 |
| 2020-06-04 | $0.0005842 | $0.0005852 | $0.0004644 | $0.0005388 | $804.40 | $23,479.36 |
| 2020-06-05 | $0.0005388 | $0.0005568 | $0.0005033 | $0.0005046 | $442.72 | $21,991.82 |
| 2020-06-06 | $0.0005046 | $0.0005051 | $0.0004247 | $0.0004568 | $685.12 | $19,909.07 |
| 2020-06-07 | $0.0004568 | $0.0004577 | $0.0003781 | $0.0004494 | $571.45 | $19,582.81 |
| 2020-06-08 | $0.0004495 | $0.0004614 | $0.0003263 | $0.0003318 | $415.06 | $14,460.20 |
| 2020-06-09 | $0.0003316 | $0.0003344 | $0.0002738 | $0.0002755 | $325.51 | $12,007.19 |
| 2020-06-10 | $0.0002756 | $0.0002791 | $0.0002265 | $0.0002305 | $264.78 | $10,043.54 |
| 2020-06-11 | $0.0002305 | $0.0002369 | $0.0002189 | $0.0002295 | $275.80 | $10,000.93 |
| 2020-06-12 | $0.0002294 | $0.0002346 | $0.0002148 | $0.0002304 | $194.01 | $10,038.94 |
| 2020-06-13 | $0.0002304 | $0.0002391 | $0.0002107 | $0.0002215 | $121.03 | $9,655.13 |
| 2020-06-14 | $0.0002216 | $0.0002728 | $0.0002211 | $0.0002300 | $453.92 | $10,024.73 |
| 2020-06-15 | $0.0002300 | $0.0002300 | $0.0001947 | $0.0002024 | $67.36 | $8,818.55 |
| 2020-06-16 | $0.0002023 | $0.0004694 | $0.0002010 | $0.0004509 | $158.61 | $19,648.79 |
| 2020-06-17 | $0.0004509 | $0.0004511 | $0.0002069 | $0.0002190 | $468.57 | $9,545.59 |
| 2020-06-18 | $0.0002189 | $0.0002205 | $0.0002031 | $0.0002155 | $454.01 | $9,391.67 |
| 2020-06-19 | $0.0002154 | $0.0002219 | $0.0002123 | $0.0002181 | $564.56 | $9,502.74 |
| 2020-06-20 | $0.0002179 | $0.0002222 | $0.0001955 | $0.0001971 | $338.22 | $8,589.33 |
| 2020-06-21 | $0.0001972 | $0.0002079 | $0.0001966 | $0.0002060 | $57.86 | $8,979.47 |
| 2020-06-22 | $0.0002061 | $0.0002270 | $0.0002061 | $0.0002183 | $516.23 | $9,515.16 |
| 2020-06-23 | $0.0002184 | $0.0002368 | $0.0002159 | $0.0002361 | $108.05 | $10,290.39 |
| 2020-06-24 | $0.0002362 | $0.0002522 | $0.0002188 | $0.0002240 | $675.71 | $9,761.08 |
| 2020-06-25 | $0.0002239 | $0.0002243 | $0.0002080 | $0.0002167 | $266.00 | $9,444.09 |
| 2020-06-26 | $0.0002167 | $0.0002222 | $0.0002067 | $0.0002094 | $434.02 | $9,124.30 |
| 2020-06-27 | $0.0002093 | $0.0002227 | $0.0002045 | $0.0002181 | $171.84 | $9,505.50 |
| 2020-06-28 | $0.0002181 | $0.0002267 | $0.0001993 | $0.0002031 | $105.98 | $8,849.22 |
| 2020-06-29 | $0.0002029 | $0.0002184 | $0.0001970 | $0.0002169 | $136.91 | $9,453.49 |
| 2020-06-30 | $0.0002168 | $0.0002179 | $0.0001912 | $0.0001924 | $233.18 | $8,382.99 |