PAL Network PAL
Xếp hạng #?
20:44:07 07/01/2021
PAL Network (PAL)
Không theo dõi
Lịch sử giá PAL Network (PAL) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.01236 | $0.01380 | $0.01181 | $0.01202 | $6,308,190 | $5,420,168 |
| 2018-11-02 | $0.01194 | $0.01239 | $0.01176 | $0.01192 | $22,620,300 | $5,371,888 |
| 2018-11-03 | $0.01192 | $0.01212 | $0.01153 | $0.01180 | $11,251,400 | $5,319,326 |
| 2018-11-04 | $0.01177 | $0.01185 | $0.01102 | $0.01145 | $12,002,600 | $5,162,496 |
| 2018-11-05 | $0.01147 | $0.01167 | $0.01065 | $0.01074 | $11,207,700 | $4,840,411 |
| 2018-11-06 | $0.01066 | $0.01084 | $0.01008 | $0.01067 | $1,662,010 | $4,769,727 |
| 2018-11-07 | $0.01066 | $0.01095 | $0.01048 | $0.01095 | $1,275,750 | $5,046,626 |
| 2018-11-08 | $0.01089 | $0.01111 | $0.01056 | $0.01062 | $473,963 | $4,878,451 |
| 2018-11-09 | $0.01069 | $0.01072 | $0.01005 | $0.01021 | $321,064 | $4,690,547 |
| 2018-11-10 | $0.01019 | $0.01055 | $0.01010 | $0.01029 | $153,758 | $4,728,591 |
| 2018-11-11 | $0.01023 | $0.01040 | $0.009965 | $0.01017 | $231,029 | $4,670,606 |
| 2018-11-12 | $0.01017 | $0.01030 | $0.009144 | $0.009285 | $337,044 | $4,266,118 |
| 2018-11-13 | $0.009288 | $0.009456 | $0.008907 | $0.009320 | $482,518 | $4,282,131 |
| 2018-11-14 | $0.009337 | $0.009615 | $0.006793 | $0.007535 | $591,321 | $3,462,113 |
| 2018-11-15 | $0.007516 | $0.007578 | $0.006320 | $0.006830 | $431,486 | $3,138,465 |
| 2018-11-16 | $0.006798 | $0.009313 | $0.006798 | $0.007657 | $618,719 | $3,518,372 |
| 2018-11-17 | $0.007635 | $0.01647 | $0.006944 | $0.007184 | $216,233 | $3,300,671 |
| 2018-11-18 | $0.007241 | $0.007477 | $0.006990 | $0.007371 | $251,107 | $3,386,915 |
| 2018-11-19 | $0.007391 | $0.007798 | $0.005420 | $0.005587 | $311,213 | $2,567,168 |
| 2018-11-20 | $0.005535 | $0.005892 | $0.004275 | $0.004762 | $158,679 | $2,188,098 |
| 2018-11-21 | $0.004764 | $0.005383 | $0.004237 | $0.005260 | $91,684.70 | $2,416,684 |
| 2018-11-22 | $0.005148 | $0.005523 | $0.004889 | $0.005015 | $127,071 | $2,302,725 |
| 2018-11-23 | $0.004836 | $0.005007 | $0.004376 | $0.004687 | $168,552 | $2,152,365 |
| 2018-11-24 | $0.004711 | $0.004794 | $0.003797 | $0.003952 | $164,139 | $1,814,865 |
| 2018-11-25 | $0.003953 | $0.004196 | $0.003558 | $0.004125 | $102,927 | $1,893,959 |
| 2018-11-26 | $0.004157 | $0.004329 | $0.003612 | $0.003826 | $124,235 | $1,756,831 |
| 2018-11-27 | $0.003786 | $0.004115 | $0.003711 | $0.004007 | $116,590 | $1,839,962 |
| 2018-11-28 | $0.004047 | $0.006636 | $0.004012 | $0.004923 | $139,244 | $2,260,854 |
| 2018-11-29 | $0.004944 | $0.006016 | $0.004675 | $0.005736 | $359,061 | $2,634,014 |
| 2018-11-30 | $0.005793 | $0.006545 | $0.004943 | $0.005261 | $297,087 | $2,415,926 |