PAL Network PAL
Xếp hạng #?
20:44:07 07/01/2021
PAL Network (PAL)
Không theo dõi
Lịch sử giá PAL Network (PAL) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-10 | $0.04027 | $0.04045 | $0.03331 | $0.03387 | $406,575 | $0 |
| 2018-05-11 | $0.03325 | $0.03868 | $0.03288 | $0.03480 | $330,027 | $0 |
| 2018-05-12 | $0.03474 | $0.03975 | $0.03192 | $0.03575 | $311,258 | $0 |
| 2018-05-13 | $0.03568 | $0.05187 | $0.03518 | $0.05092 | $1,140,110 | $0 |
| 2018-05-14 | $0.05045 | $0.05714 | $0.04195 | $0.05449 | $1,829,210 | $0 |
| 2018-05-15 | $0.05413 | $0.05566 | $0.05070 | $0.05375 | $1,822,590 | $0 |
| 2018-05-16 | $0.05345 | $0.05569 | $0.04719 | $0.05511 | $1,603,640 | $0 |
| 2018-05-17 | $0.05477 | $0.05603 | $0.04870 | $0.04889 | $1,381,590 | $0 |
| 2018-05-18 | $0.04888 | $0.04932 | $0.04223 | $0.04345 | $882,340 | $0 |
| 2018-05-19 | $0.04335 | $0.05366 | $0.04266 | $0.04827 | $999,863 | $0 |
| 2018-05-20 | $0.04840 | $0.05099 | $0.04624 | $0.04631 | $813,133 | $0 |
| 2018-05-21 | $0.04637 | $0.04753 | $0.03925 | $0.04178 | $203,068 | $0 |
| 2018-05-22 | $0.04169 | $0.04210 | $0.03153 | $0.03234 | $255,236 | $0 |
| 2018-05-23 | $0.03227 | $0.03466 | $0.02796 | $0.02914 | $333,835 | $0 |
| 2018-05-24 | $0.02879 | $0.03555 | $0.02798 | $0.03463 | $153,587 | $11,465,392 |
| 2018-05-25 | $0.03466 | $0.03581 | $0.03078 | $0.03281 | $89,440.00 | $10,866,734 |
| 2018-05-26 | $0.03282 | $0.03384 | $0.02891 | $0.02895 | $113,544 | $9,655,860 |
| 2018-05-27 | $0.02900 | $0.03069 | $0.02555 | $0.02633 | $155,361 | $8,781,390 |
| 2018-05-28 | $0.02633 | $0.02842 | $0.02362 | $0.02509 | $79,795.60 | $8,373,838 |
| 2018-05-29 | $0.02502 | $0.02840 | $0.02480 | $0.02664 | $72,868.00 | $9,116,208 |
| 2018-05-30 | $0.02666 | $0.02810 | $0.02202 | $0.02737 | $272,428 | $9,511,221 |
| 2018-05-31 | $0.02735 | $0.03609 | $0.02528 | $0.03399 | $455,268 | $11,606,056 |