PAL Network PAL
Xếp hạng #?
20:44:07 07/01/2021
PAL Network (PAL)
Không theo dõi
Lịch sử giá PAL Network (PAL) Tháng 02/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-02-01 | $0.004078 | $0.004078 | $0.003948 | $0.004029 | $60,633.88 | $1,934,057 |
| 2019-02-02 | $0.004010 | $0.004107 | $0.003975 | $0.004084 | $84,808.59 | $1,960,332 |
| 2019-02-03 | $0.004083 | $0.004111 | $0.003883 | $0.003914 | $71,679.19 | $1,878,730 |
| 2019-02-04 | $0.003904 | $0.004034 | $0.003837 | $0.003919 | $90,218.89 | $2,214,292 |
| 2019-02-05 | $0.003917 | $0.003990 | $0.003870 | $0.003900 | $65,216.31 | $2,203,756 |
| 2019-02-06 | $0.003901 | $0.003903 | $0.003639 | $0.003655 | $81,611.58 | $2,065,117 |
| 2019-02-07 | $0.003653 | $0.003722 | $0.003626 | $0.003690 | $55,626.15 | $2,087,578 |
| 2019-02-08 | $0.003695 | $0.004234 | $0.003669 | $0.004171 | $74,408.67 | $2,359,824 |
| 2019-02-09 | $0.004178 | $0.004184 | $0.003943 | $0.003943 | $82,079.19 | $2,230,722 |
| 2019-02-10 | $0.003988 | $0.004168 | $0.003924 | $0.004062 | $92,427.91 | $2,297,777 |
| 2019-02-11 | $0.004067 | $0.004067 | $0.003913 | $0.003947 | $64,286.15 | $2,235,010 |
| 2019-02-12 | $0.003952 | $0.003952 | $0.003815 | $0.003883 | $71,988.37 | $2,198,674 |
| 2019-02-13 | $0.003869 | $0.004093 | $0.003566 | $0.003830 | $104,440 | $2,172,472 |
| 2019-02-14 | $0.003823 | $0.003845 | $0.003682 | $0.003720 | $50,789.20 | $2,110,090 |
| 2019-02-15 | $0.003721 | $0.003793 | $0.003716 | $0.003748 | $34,525.20 | $2,125,979 |
| 2019-02-16 | $0.003752 | $0.003808 | $0.003631 | $0.003715 | $56,664.18 | $2,107,399 |
| 2019-02-17 | $0.003716 | $0.003918 | $0.003680 | $0.003744 | $44,603.41 | $2,123,514 |
| 2019-02-18 | $0.003738 | $0.004111 | $0.003736 | $0.003998 | $41,039.72 | $2,267,763 |
| 2019-02-19 | $0.004010 | $0.004286 | $0.003961 | $0.004153 | $7,671.15 | $2,355,629 |
| 2019-02-20 | $0.004150 | $0.004261 | $0.004049 | $0.004171 | $8,772.73 | $2,365,944 |
| 2019-02-21 | $0.004139 | $0.004726 | $0.004041 | $0.004231 | $103,324 | $2,399,773 |
| 2019-02-22 | $0.004229 | $0.004721 | $0.004190 | $0.004312 | $55,951.30 | $2,445,704 |
| 2019-02-23 | $0.004347 | $0.005119 | $0.004308 | $0.004972 | $76,761.10 | $2,831,887 |
| 2019-02-24 | $0.004995 | $0.005367 | $0.004184 | $0.004275 | $88,819.35 | $2,435,031 |
| 2019-02-25 | $0.004215 | $0.004608 | $0.004099 | $0.004184 | $62,004.54 | $2,382,996 |
| 2019-02-26 | $0.004222 | $0.004340 | $0.004014 | $0.004071 | $195,377 | $2,374,253 |
| 2019-02-27 | $0.004065 | $0.004497 | $0.003980 | $0.004109 | $208,531 | $2,396,303 |
| 2019-02-28 | $0.004113 | $0.004162 | $0.003833 | $0.003900 | $23,646.12 | $2,274,496 |