PAL Network PAL
Xếp hạng #?
20:44:07 07/01/2021
PAL Network (PAL)
Không theo dõi
Lịch sử giá PAL Network (PAL) Tháng 06/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-06-01 | $0.03348 | $0.03979 | $0.03323 | $0.03968 | $368,685 | $13,800,569 |
| 2018-06-02 | $0.03967 | $0.04107 | $0.03534 | $0.03570 | $174,281 | $12,418,164 |
| 2018-06-03 | $0.03513 | $0.03822 | $0.03293 | $0.03779 | $143,157 | $13,373,164 |
| 2018-06-04 | $0.03773 | $0.03780 | $0.02961 | $0.03241 | $95,174.60 | $11,500,196 |
| 2018-06-05 | $0.03241 | $0.03617 | $0.02977 | $0.03579 | $111,871 | $12,701,754 |
| 2018-06-06 | $0.03572 | $0.03700 | $0.02982 | $0.03094 | $95,178.40 | $11,008,872 |
| 2018-06-07 | $0.03093 | $0.03472 | $0.03093 | $0.03218 | $57,609.60 | $11,463,790 |
| 2018-06-08 | $0.03224 | $0.03348 | $0.03118 | $0.03210 | $58,305.40 | $11,501,891 |
| 2018-06-09 | $0.03211 | $0.03310 | $0.02973 | $0.02973 | $45,197.90 | $10,651,457 |
| 2018-06-10 | $0.02979 | $0.03066 | $0.02589 | $0.02751 | $86,219.70 | $9,866,495 |
| 2018-06-11 | $0.02756 | $0.02856 | $0.02512 | $0.02771 | $57,096.30 | $9,929,763 |
| 2018-06-12 | $0.02772 | $0.02780 | $0.02387 | $0.02423 | $34,587.60 | $8,681,475 |
| 2018-06-13 | $0.02432 | $0.02532 | $0.02090 | $0.02224 | $143,118 | $7,971,589 |
| 2018-06-14 | $0.02229 | $0.02741 | $0.02205 | $0.02741 | $129,795 | $9,851,636 |
| 2018-06-15 | $0.02740 | $0.02754 | $0.02262 | $0.02276 | $130,742 | $8,180,212 |
| 2018-06-16 | $0.02270 | $0.02453 | $0.02251 | $0.02368 | $113,686 | $8,513,144 |
| 2018-06-17 | $0.02344 | $0.02462 | $0.02342 | $0.02416 | $68,862.50 | $8,686,951 |
| 2018-06-18 | $0.02416 | $0.02504 | $0.02374 | $0.02430 | $82,290.90 | $8,737,727 |
| 2018-06-19 | $0.02428 | $0.02510 | $0.02370 | $0.02402 | $72,285.90 | $8,638,009 |
| 2018-06-20 | $0.02404 | $0.02521 | $0.02298 | $0.02521 | $167,885 | $9,065,431 |
| 2018-06-21 | $0.02511 | $0.02599 | $0.02433 | $0.02477 | $187,863 | $8,919,394 |
| 2018-06-22 | $0.02476 | $0.02497 | $0.02126 | $0.02191 | $712,550 | $7,890,638 |
| 2018-06-23 | $0.02184 | $0.02278 | $0.02129 | $0.02187 | $759,732 | $7,895,478 |
| 2018-06-24 | $0.02186 | $0.02194 | $0.01881 | $0.02050 | $645,132 | $7,400,052 |
| 2018-06-25 | $0.02041 | $0.02154 | $0.01991 | $0.02138 | $628,454 | $7,719,373 |
| 2018-06-26 | $0.02140 | $0.02223 | $0.02008 | $0.02054 | $1,334,870 | $7,436,068 |
| 2018-06-27 | $0.02056 | $0.02058 | $0.01929 | $0.02037 | $1,185,540 | $7,418,138 |
| 2018-06-28 | $0.02041 | $0.02163 | $0.01971 | $0.01994 | $1,213,490 | $7,294,779 |
| 2018-06-29 | $0.02001 | $0.02047 | $0.01855 | $0.01982 | $994,620 | $7,250,215 |
| 2018-06-30 | $0.01983 | $0.02084 | $0.01910 | $0.01988 | $858,004 | $7,283,376 |