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 10/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-10-01 | $0.00005765 | $0.00005908 | $0.00001761 | $0.00001766 | $1.55 | $769.64 |
| 2020-10-02 | $0.00001766 | $0.00003477 | $0.00001682 | $0.00003462 | $0.2077 | $1,508.91 |
| 2020-10-03 | $0.00003462 | $0.00003513 | $0.00003447 | $0.00003465 | $0 | $1,510.14 |
| 2020-10-04 | $0.00003465 | $0.00005311 | $0.00003463 | $0.00005289 | $14.92 | $2,304.75 |
| 2020-10-05 | $0.00005289 | $0.00005651 | $0.00001402 | $0.00002832 | $14.44 | $1,234.03 |
| 2020-10-06 | $0.00002832 | $0.00002840 | $0.00002376 | $0.00002386 | $0.5794 | $1,039.69 |
| 2020-10-07 | $0.00002386 | $0.00002738 | $0.00002342 | $0.00002734 | $6.46 | $1,191.68 |
| 2020-10-08 | $0.00002734 | $0.00003170 | $0.00002685 | $0.00003157 | $0.5612 | $1,375.77 |
| 2020-10-09 | $0.00003157 | $0.00003659 | $0.00002905 | $0.00002925 | $0.3290 | $1,274.59 |
| 2020-10-10 | $0.00002925 | $0.00003757 | $0.00002923 | $0.00003710 | $0.2399 | $1,616.68 |
| 2020-10-11 | $0.00003710 | $0.00003761 | $0.00002977 | $0.00003751 | $0.5217 | $1,634.87 |
| 2020-10-12 | $0.00003751 | $0.00003755 | $0.00002566 | $0.00003490 | $0.2958 | $1,520.76 |
| 2020-10-13 | $0.00003490 | $0.00003834 | $0.00003064 | $0.00003812 | $3.45 | $1,661.23 |
| 2020-10-14 | $0.00003812 | $0.00003873 | $0.00003054 | $0.00003415 | $4.22 | $1,488.41 |
| 2020-10-15 | $0.00003415 | $0.00003806 | $0.00002971 | $0.00003774 | $1.31 | $1,644.89 |
| 2020-10-16 | $0.00003774 | $0.00003800 | $0.00002204 | $0.00003296 | $5.30 | $1,436.42 |
| 2020-10-17 | $0.00003296 | $0.00003328 | $0.00002564 | $0.00002582 | $0.8424 | $1,125.23 |
| 2020-10-18 | $0.00002582 | $0.00003407 | $0.00002577 | $0.00003404 | $7.44 | $1,483.43 |
| 2020-10-19 | $0.00003404 | $0.00003819 | $0.00002242 | $0.00003799 | $0.1607 | $1,655.76 |
| 2020-10-20 | $0.00003799 | $0.00003799 | $0.00002576 | $0.00003322 | $2.58 | $1,447.83 |
| 2020-10-21 | $0.00003322 | $0.00003442 | $0.00002741 | $0.00002745 | $0.09857 | $1,196.41 |
| 2020-10-22 | $0.00002745 | $0.00003749 | $0.00002739 | $0.00003310 | $0.7341 | $1,442.58 |
| 2020-10-23 | $0.00003310 | $0.00004190 | $0.00003279 | $0.00004094 | $1.51 | $1,784.03 |
| 2020-10-24 | $0.00004098 | $0.00004141 | $0.00003677 | $0.00003714 | $0.9944 | $1,618.61 |
| 2020-10-25 | $0.00003712 | $0.00004172 | $0.00003243 | $0.00003249 | $0 | $1,416.03 |
| 2020-10-26 | $0.00003250 | $0.00003946 | $0.00003231 | $0.00003937 | $0.2984 | $1,715.60 |
| 2020-10-27 | $0.00003939 | $0.00003957 | $0.00003125 | $0.00003630 | $0.3680 | $1,582.11 |
| 2020-10-28 | $0.00003636 | $0.00004054 | $0.00003631 | $0.00003887 | $3.45 | $1,693.81 |
| 2020-10-29 | $0.00003887 | $0.00003902 | $0.00001525 | $0.00001547 | $10.94 | $674.16 |
| 2020-10-30 | $0.00001547 | $0.00001925 | $0.00001535 | $0.00001914 | $0.009605 | $834.15 |
| 2020-10-31 | $0.00001914 | $0.00001938 | $0.00001526 | $0.00001546 | $0.007808 | $673.92 |