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 07/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-07-01 | $0.0001923 | $0.0002188 | $0.0001911 | $0.0002172 | $79.15 | $9,466.13 |
| 2020-07-02 | $0.0002172 | $0.0002185 | $0.0001984 | $0.0002020 | $112.92 | $8,803.71 |
| 2020-07-03 | $0.0002020 | $0.0002050 | $0.0001992 | $0.0002029 | $34.91 | $8,844.45 |
| 2020-07-04 | $0.0002029 | $0.0002232 | $0.0002026 | $0.0002224 | $19.94 | $9,690.43 |
| 2020-07-05 | $0.0002222 | $0.0002230 | $0.0001411 | $0.0001431 | $17.27 | $6,235.10 |
| 2020-07-06 | $0.0001431 | $0.0001445 | $0.0001344 | $0.0001429 | $26.12 | $6,226.22 |
| 2020-07-07 | $0.0001422 | $0.0001500 | $0.0001400 | $0.0001410 | $219.53 | $6,146.21 |
| 2020-07-08 | $0.0001410 | $0.0001490 | $0.0001365 | $0.0001480 | $181.04 | $6,449.61 |
| 2020-07-09 | $0.0001481 | $0.0001582 | $0.0001462 | $0.0001531 | $10.96 | $6,670.84 |
| 2020-07-10 | $0.0001531 | $0.0001723 | $0.0001497 | $0.0001722 | $16.43 | $7,502.81 |
| 2020-07-11 | $0.0001722 | $0.0004784 | $0.0001506 | $0.0001509 | $13.94 | $6,575.52 |
| 2020-07-12 | $0.0001509 | $0.0001557 | $0.0001492 | $0.0001550 | $0.9490 | $6,753.09 |
| 2020-07-13 | $0.0001550 | $0.0001588 | $0.0001471 | $0.0001510 | $146.18 | $6,579.65 |
| 2020-07-14 | $0.0001510 | $0.0001531 | $0.0001424 | $0.0001427 | $15.18 | $6,217.61 |
| 2020-07-15 | $0.0001426 | $0.0005007 | $0.0001418 | $0.0005005 | $13.99 | $21,811.28 |
| 2020-07-16 | $0.0005003 | $0.0007086 | $0.0004721 | $0.0004888 | $1.81 | $21,299.90 |
| 2020-07-17 | $0.0004887 | $0.0005096 | $0.0003569 | $0.0004217 | $14.28 | $18,378.62 |
| 2020-07-18 | $0.0004217 | $0.0004524 | $0.0003661 | $0.0003661 | $2.59 | $15,953.60 |
| 2020-07-19 | $0.0003661 | $0.0003688 | $0.0002354 | $0.0002454 | $8.14 | $10,694.04 |
| 2020-07-20 | $0.0002454 | $0.0002581 | $0.0002151 | $0.0002333 | $12.73 | $10,168.83 |
| 2020-07-21 | $0.0002333 | $0.0002574 | $0.0002046 | $0.0002083 | $8.57 | $9,079.29 |
| 2020-07-22 | $0.0002083 | $0.0002289 | $0.0002072 | $0.0002283 | $5.82 | $9,947.64 |
| 2020-07-23 | $0.0002283 | $0.0002462 | $0.0002259 | $0.0002335 | $3.42 | $10,176.36 |
| 2020-07-24 | $0.0002335 | $0.0002457 | $0.0001754 | $0.0002344 | $54.98 | $10,216.59 |
| 2020-07-25 | $0.0002344 | $0.0002605 | $0.0002344 | $0.0002585 | $0.3159 | $11,264.13 |
| 2020-07-26 | $0.0002585 | $0.0002689 | $0.0002531 | $0.0002571 | $0.9210 | $11,204.17 |
| 2020-07-27 | $0.0002571 | $0.0002938 | $0.0002571 | $0.0002833 | $24.95 | $12,346.16 |
| 2020-07-28 | $0.0002830 | $0.0002867 | $0.0002617 | $0.0002786 | $6.73 | $12,142.34 |
| 2020-07-29 | $0.0002787 | $0.0002877 | $0.0002642 | $0.0002833 | $7.37 | $12,344.15 |
| 2020-07-30 | $0.0002833 | $0.0003051 | $0.00003820 | $0.0003012 | $106.40 | $13,128.21 |
| 2020-07-31 | $0.0003012 | $0.0003034 | $0.0002800 | $0.0003007 | $8.10 | $13,104.08 |