PAL Network PAL
Xếp hạng #?
20:44:07 07/01/2021
PAL Network (PAL)
Không theo dõi
Lịch sử giá PAL Network (PAL) Tháng 09/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-09-01 | $0.006294 | $0.006596 | $0.005010 | $0.005492 | $440,137 | $2,235,537 |
| 2018-09-02 | $0.005484 | $0.006391 | $0.005484 | $0.005783 | $303,614 | $2,353,789 |
| 2018-09-03 | $0.005769 | $0.006208 | $0.005414 | $0.005781 | $617,480 | $2,353,150 |
| 2018-09-04 | $0.005783 | $0.006268 | $0.005271 | $0.006003 | $654,902 | $2,443,749 |
| 2018-09-05 | $0.005998 | $0.006163 | $0.004786 | $0.004786 | $312,244 | $1,948,182 |
| 2018-09-06 | $0.004787 | $0.005433 | $0.004250 | $0.005357 | $749,864 | $2,181,331 |
| 2018-09-07 | $0.005369 | $0.005444 | $0.004117 | $0.004336 | $392,741 | $1,765,722 |
| 2018-09-08 | $0.004340 | $0.004397 | $0.003390 | $0.003671 | $401,514 | $1,494,845 |
| 2018-09-09 | $0.003657 | $0.004091 | $0.003604 | $0.003888 | $520,534 | $1,583,028 |
| 2018-09-10 | $0.003890 | $0.003986 | $0.003261 | $0.003671 | $247,600 | $1,493,959 |
| 2018-09-11 | $0.003679 | $0.003795 | $0.002184 | $0.002886 | $177,839 | $1,174,438 |
| 2018-09-12 | $0.002883 | $0.002890 | $0.002269 | $0.002744 | $276,891 | $1,116,563 |
| 2018-09-13 | $0.002749 | $0.003386 | $0.002372 | $0.003221 | $196,395 | $1,312,927 |
| 2018-09-14 | $0.003213 | $0.003454 | $0.002541 | $0.003074 | $105,180 | $1,252,770 |
| 2018-09-15 | $0.003057 | $0.003342 | $0.002885 | $0.003288 | $240,531 | $1,340,670 |
| 2018-09-16 | $0.003290 | $0.003388 | $0.002318 | $0.003194 | $50,704.80 | $1,302,323 |
| 2018-09-17 | $0.003191 | $0.003231 | $0.002630 | $0.002630 | $258,289 | $1,072,235 |
| 2018-09-18 | $0.002640 | $0.003334 | $0.002613 | $0.003313 | $428,128 | $1,350,581 |
| 2018-09-19 | $0.003306 | $0.003326 | $0.002998 | $0.003006 | $464,170 | $1,225,615 |
| 2018-09-20 | $0.003006 | $0.003341 | $0.002878 | $0.003337 | $387,320 | $1,360,615 |
| 2018-09-21 | $0.003330 | $0.004411 | $0.003096 | $0.004402 | $374,814 | $1,815,806 |
| 2018-09-22 | $0.004398 | $0.004477 | $0.003806 | $0.003916 | $97,861.20 | $1,615,495 |
| 2018-09-23 | $0.003948 | $0.004611 | $0.003948 | $0.004602 | $407,816 | $1,898,416 |
| 2018-09-24 | $0.004608 | $0.004617 | $0.004009 | $0.004132 | $390,019 | $1,704,531 |
| 2018-09-25 | $0.004124 | $0.004124 | $0.003486 | $0.003710 | $297,745 | $1,531,172 |
| 2018-09-26 | $0.003712 | $0.004593 | $0.003592 | $0.004299 | $1,155,190 | $1,774,580 |
| 2018-09-27 | $0.004261 | $0.004527 | $0.004163 | $0.004498 | $536,605 | $1,856,077 |
| 2018-09-28 | $0.004496 | $0.005109 | $0.004333 | $0.004967 | $848,774 | $2,049,638 |
| 2018-09-29 | $0.005092 | $0.005187 | $0.004453 | $0.004923 | $700,256 | $2,031,746 |
| 2018-09-30 | $0.004937 | $0.005240 | $0.004611 | $0.004790 | $527,956 | $1,977,000 |