PAL Network PAL
Xếp hạng #?
20:44:07 07/01/2021
PAL Network (PAL)
Không theo dõi
Lịch sử giá PAL Network (PAL) Tháng 04/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-04-01 | $0.005223 | $0.007849 | $0.005201 | $0.007465 | $3,340,824 | $4,553,001 |
| 2019-04-02 | $0.007504 | $0.01006 | $0.006445 | $0.007070 | $3,753,643 | $4,311,968 |
| 2019-04-03 | $0.007076 | $0.01208 | $0.006153 | $0.006272 | $516,815 | $3,825,519 |
| 2019-04-04 | $0.006224 | $0.007185 | $0.006029 | $0.006345 | $315,454 | $2,782,321 |
| 2019-04-05 | $0.006346 | $0.006919 | $0.006346 | $0.006673 | $120,042 | $2,926,478 |
| 2019-04-06 | $0.006678 | $0.006970 | $0.006538 | $0.006744 | $92,535.28 | $2,957,428 |
| 2019-04-07 | $0.006742 | $0.007235 | $0.006533 | $0.006807 | $160,540 | $2,985,126 |
| 2019-04-08 | $0.006799 | $0.007174 | $0.005901 | $0.006550 | $125,330 | $2,872,217 |
| 2019-04-09 | $0.006550 | $0.006747 | $0.005917 | $0.006495 | $108,783 | $2,848,218 |
| 2019-04-10 | $0.006495 | $0.006978 | $0.006431 | $0.006569 | $116,507 | $2,880,454 |
| 2019-04-11 | $0.006572 | $0.006663 | $0.005816 | $0.005949 | $102,250 | $2,608,715 |
| 2019-04-12 | $0.005947 | $0.006202 | $0.005659 | $0.005879 | $84,390.85 | $2,578,200 |
| 2019-04-13 | $0.005879 | $0.006062 | $0.005708 | $0.005823 | $32,739.50 | $2,553,734 |
| 2019-04-14 | $0.005823 | $0.006627 | $0.005644 | $0.006490 | $345,645 | $2,846,182 |
| 2019-04-15 | $0.006490 | $0.007148 | $0.005772 | $0.005913 | $250,089 | $2,593,042 |
| 2019-04-16 | $0.005913 | $0.006387 | $0.005664 | $0.006313 | $86,874.41 | $2,768,546 |
| 2019-04-17 | $0.006312 | $0.006366 | $0.005803 | $0.005972 | $104,815 | $2,618,822 |
| 2019-04-18 | $0.005972 | $0.006122 | $0.005824 | $0.006046 | $70,701.26 | $2,651,179 |
| 2019-04-19 | $0.006046 | $0.006150 | $0.005868 | $0.006034 | $73,906.35 | $2,646,241 |
| 2019-04-20 | $0.006036 | $0.006144 | $0.005909 | $0.006042 | $43,503.66 | $2,649,365 |
| 2019-04-21 | $0.006044 | $0.006111 | $0.005663 | $0.005790 | $48,759.74 | $2,539,192 |
| 2019-04-22 | $0.005788 | $0.006040 | $0.005677 | $0.005942 | $57,941.14 | $2,605,856 |
| 2019-04-23 | $0.005944 | $0.006375 | $0.005714 | $0.005817 | $131,737 | $2,550,949 |
| 2019-04-24 | $0.005817 | $0.006462 | $0.005541 | $0.005720 | $207,490 | $2,508,213 |
| 2019-04-25 | $0.005720 | $0.006494 | $0.005374 | $0.005491 | $324,271 | $2,407,888 |
| 2019-04-26 | $0.005489 | $0.005776 | $0.005298 | $0.005465 | $112,253 | $2,396,495 |
| 2019-04-27 | $0.005468 | $0.005552 | $0.005341 | $0.005493 | $57,072.45 | $2,408,600 |
| 2019-04-28 | $0.005519 | $0.005578 | $0.005407 | $0.005447 | $58,607.72 | $2,388,422 |
| 2019-04-29 | $0.005449 | $0.005577 | $0.005208 | $0.005287 | $107,004 | $2,318,388 |
| 2019-04-30 | $0.005288 | $0.005472 | $0.005263 | $0.005465 | $183,125 | $2,396,695 |