PAL Network PAL
Xếp hạng #?
20:44:07 07/01/2021
PAL Network (PAL)
Không theo dõi
Lịch sử giá PAL Network (PAL) Tháng 01/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-01-01 | $0.005617 | $0.005778 | $0.005319 | $0.005716 | $210,363 | $2,627,643 |
| 2019-01-02 | $0.005726 | $0.006186 | $0.005521 | $0.005806 | $146,764 | $2,682,237 |
| 2019-01-03 | $0.005868 | $0.006157 | $0.005386 | $0.005503 | $149,203 | $2,542,063 |
| 2019-01-04 | $0.005525 | $0.005829 | $0.005258 | $0.005588 | $150,541 | $2,581,473 |
| 2019-01-05 | $0.005507 | $0.005964 | $0.005299 | $0.005603 | $132,943 | $2,592,243 |
| 2019-01-06 | $0.005401 | $0.005640 | $0.005050 | $0.005598 | $151,050 | $2,589,683 |
| 2019-01-07 | $0.005580 | $0.005826 | $0.005153 | $0.005411 | $172,927 | $2,510,629 |
| 2019-01-08 | $0.005222 | $0.005659 | $0.005128 | $0.005339 | $137,079 | $2,477,259 |
| 2019-01-09 | $0.005350 | $0.005860 | $0.005277 | $0.005566 | $327,735 | $2,638,361 |
| 2019-01-10 | $0.005585 | $0.005978 | $0.004732 | $0.004736 | $245,763 | $2,244,894 |
| 2019-01-11 | $0.004739 | $0.005053 | $0.004704 | $0.004767 | $157,031 | $2,259,759 |
| 2019-01-12 | $0.004740 | $0.004891 | $0.004632 | $0.004750 | $91,086.00 | $2,251,805 |
| 2019-01-13 | $0.004713 | $0.005011 | $0.004688 | $0.004811 | $71,509.06 | $2,280,610 |
| 2019-01-14 | $0.004837 | $0.004918 | $0.004581 | $0.004812 | $141,299 | $2,304,219 |
| 2019-01-15 | $0.004808 | $0.004880 | $0.004587 | $0.004683 | $81,345.75 | $2,243,768 |
| 2019-01-16 | $0.004693 | $0.004706 | $0.004509 | $0.004606 | $105,291 | $2,206,736 |
| 2019-01-17 | $0.004607 | $0.004660 | $0.004515 | $0.004566 | $79,416.49 | $2,187,710 |
| 2019-01-18 | $0.004568 | $0.004685 | $0.004371 | $0.004643 | $108,531 | $2,224,422 |
| 2019-01-19 | $0.004632 | $0.004845 | $0.004563 | $0.004751 | $111,701 | $2,277,179 |
| 2019-01-20 | $0.004748 | $0.004758 | $0.004469 | $0.004563 | $98,162.69 | $2,187,909 |
| 2019-01-21 | $0.004583 | $0.004594 | $0.004350 | $0.004442 | $90,676.11 | $2,129,885 |
| 2019-01-22 | $0.004429 | $0.004502 | $0.004338 | $0.004451 | $98,699.67 | $2,136,670 |
| 2019-01-23 | $0.004452 | $0.004531 | $0.004365 | $0.004471 | $113,311 | $2,146,245 |
| 2019-01-24 | $0.004445 | $0.004464 | $0.004284 | $0.004291 | $148,996 | $2,059,901 |
| 2019-01-25 | $0.004291 | $0.004382 | $0.004117 | $0.004279 | $173,620 | $2,054,050 |
| 2019-01-26 | $0.004303 | $0.004442 | $0.004158 | $0.004301 | $145,950 | $2,064,818 |
| 2019-01-27 | $0.004299 | $0.004601 | $0.004218 | $0.004223 | $264,786 | $2,027,129 |
| 2019-01-28 | $0.004300 | $0.004319 | $0.003908 | $0.004130 | $163,219 | $1,982,575 |
| 2019-01-29 | $0.004130 | $0.004187 | $0.004023 | $0.004114 | $89,747.04 | $1,974,756 |
| 2019-01-30 | $0.004115 | $0.004254 | $0.004024 | $0.004143 | $84,888.79 | $1,988,724 |
| 2019-01-31 | $0.004148 | $0.004267 | $0.004033 | $0.004057 | $82,134.72 | $1,947,696 |