PAL Network PAL
Xếp hạng #?
20:44:07 07/01/2021
PAL Network (PAL)
Không theo dõi
Lịch sử giá PAL Network (PAL) Tháng 10/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-10-01 | $0.004798 | $0.005027 | $0.004524 | $0.004916 | $789,930 | $2,028,734 |
| 2018-10-02 | $0.004922 | $0.004962 | $0.004466 | $0.004725 | $751,067 | $1,950,610 |
| 2018-10-03 | $0.004712 | $0.004723 | $0.004359 | $0.004627 | $895,635 | $1,912,141 |
| 2018-10-04 | $0.004634 | $0.004737 | $0.004393 | $0.004465 | $855,530 | $1,845,100 |
| 2018-10-05 | $0.004418 | $0.004912 | $0.004334 | $0.004560 | $729,254 | $1,884,406 |
| 2018-10-06 | $0.004564 | $0.004750 | $0.004472 | $0.004472 | $356,652 | $1,847,802 |
| 2018-10-07 | $0.004477 | $0.004865 | $0.004473 | $0.004680 | $739,076 | $1,933,597 |
| 2018-10-08 | $0.004693 | $0.004964 | $0.004577 | $0.004870 | $565,784 | $2,012,405 |
| 2018-10-09 | $0.004866 | $0.004949 | $0.004664 | $0.004727 | $527,291 | $1,953,178 |
| 2018-10-10 | $0.004733 | $0.004801 | $0.004509 | $0.004693 | $483,802 | $1,939,698 |
| 2018-10-11 | $0.004740 | $0.004743 | $0.003872 | $0.003872 | $375,557 | $1,600,065 |
| 2018-10-12 | $0.003880 | $0.004169 | $0.003836 | $0.004134 | $378,334 | $1,708,372 |
| 2018-10-13 | $0.004129 | $0.004168 | $0.003910 | $0.004062 | $389,222 | $1,678,941 |
| 2018-10-14 | $0.004061 | $0.004154 | $0.003935 | $0.004083 | $362,168 | $1,687,443 |
| 2018-10-15 | $0.004087 | $0.004633 | $0.003921 | $0.004125 | $247,982 | $1,704,855 |
| 2018-10-16 | $0.004127 | $0.004944 | $0.004096 | $0.004651 | $553,081 | $1,922,320 |
| 2018-10-17 | $0.004660 | $0.004957 | $0.004541 | $0.004782 | $292,365 | $1,976,287 |
| 2018-10-18 | $0.004774 | $0.005168 | $0.004555 | $0.005168 | $767,386 | $2,135,759 |
| 2018-10-19 | $0.005132 | $0.006200 | $0.005132 | $0.005748 | $745,892 | $2,375,525 |
| 2018-10-20 | $0.005735 | $0.006572 | $0.005640 | $0.006565 | $930,658 | $2,713,116 |
| 2018-10-21 | $0.006351 | $0.007873 | $0.006057 | $0.006464 | $817,567 | $2,671,008 |
| 2018-10-22 | $0.006112 | $0.006779 | $0.006052 | $0.006602 | $788,902 | $2,728,302 |
| 2018-10-23 | $0.006611 | $0.006683 | $0.005855 | $0.006502 | $932,577 | $2,687,397 |
| 2018-10-24 | $0.006156 | $0.008034 | $0.006090 | $0.007477 | $1,292,880 | $3,096,120 |
| 2018-10-25 | $0.007505 | $0.01591 | $0.006818 | $0.01283 | $1,796,760 | $5,325,898 |
| 2018-10-26 | $0.01275 | $0.01612 | $0.01114 | $0.01337 | $3,781,550 | $5,584,490 |
| 2018-10-27 | $0.01334 | $0.01342 | $0.01214 | $0.01290 | $2,037,210 | $5,443,915 |
| 2018-10-28 | $0.01298 | $0.01303 | $0.01262 | $0.01288 | $2,392,360 | $5,438,143 |
| 2018-10-29 | $0.01287 | $0.01548 | $0.01221 | $0.01230 | $4,286,500 | $5,367,541 |
| 2018-10-30 | $0.01233 | $0.01341 | $0.01196 | $0.01227 | $10,023,800 | $5,514,009 |
| 2018-10-31 | $0.01229 | $0.01321 | $0.01071 | $0.01238 | $9,853,200 | $5,581,596 |