P2P Global Network P2PX
Xếp hạng #?
21:05:09 18/01/2021
P2P Global Network (P2PX)
Không theo dõi
Lịch sử giá P2P Global Network (P2PX) Tháng 12/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-12-01 | $0.0004273 | $0.0004766 | $0.0002937 | $0.0004233 | $358.43 | $16,090.04 |
| 2019-12-02 | $0.0004232 | $0.0005578 | $0.0003928 | $0.0004176 | $221.49 | $15,875.81 |
| 2019-12-03 | $0.0004176 | $0.002287 | $0.0004128 | $0.002212 | $5,183.33 | $84,106.96 |
| 2019-12-04 | $0.002213 | $0.002216 | $0.0004903 | $0.0009044 | $426.36 | $34,381.59 |
| 2019-12-05 | $0.0009044 | $0.001036 | $0.0002109 | $0.0007283 | $658.47 | $28,048.91 |
| 2019-12-06 | $0.0004507 | $0.0007302 | $0.0004502 | $0.0005058 | $16.67 | $19,478.89 |
| 2019-12-07 | $0.0005058 | $0.0006134 | $0.0003017 | $0.0003020 | $4.99 | $11,629.96 |
| 2019-12-08 | $0.0003020 | $0.0005869 | $0.0002988 | $0.0005856 | $469.86 | $22,555.09 |
| 2019-12-09 | $0.0005854 | $0.0005881 | $0.0003702 | $0.0004230 | $396.32 | $16,291.23 |
| 2019-12-10 | $0.0004162 | $0.0005460 | $0.0003172 | $0.0005116 | $390.63 | $19,711.03 |
| 2019-12-11 | $0.0005109 | $0.0005145 | $0.0004452 | $0.0004454 | $222.38 | $17,160.57 |
| 2019-12-12 | $0.0004455 | $0.0004777 | $0.0004370 | $0.0004425 | $192.67 | $17,047.43 |
| 2019-12-13 | $0.0004424 | $0.0004531 | $0.0004336 | $0.0004358 | $230.87 | $16,790.50 |
| 2019-12-14 | $0.0004358 | $0.0004375 | $0.0002687 | $0.0003262 | $142.98 | $12,567.11 |
| 2019-12-15 | $0.0003262 | $0.0003970 | $0.0003233 | $0.0003768 | $62.36 | $14,516.29 |
| 2019-12-16 | $0.0003768 | $0.0004365 | $0.0003731 | $0.0003861 | $141.46 | $14,912.23 |
| 2019-12-17 | $0.0003861 | $0.0004641 | $0.0003676 | $0.0004198 | $340.17 | $16,279.02 |
| 2019-12-18 | $0.0004198 | $0.0008442 | $0.0003600 | $0.0004426 | $421.74 | $17,163.40 |
| 2019-12-19 | $0.0004426 | $0.0006215 | $0.0004296 | $0.0005894 | $322.19 | $22,853.20 |
| 2019-12-20 | $0.0005894 | $0.0006826 | $0.0004981 | $0.0006807 | $327.64 | $26,394.67 |
| 2019-12-21 | $0.0006809 | $0.0006954 | $0.0006026 | $0.0006910 | $225.76 | $26,793.91 |
| 2019-12-22 | $0.0006899 | $0.0007671 | $0.0006689 | $0.0007219 | $158.24 | $27,993.14 |
| 2019-12-23 | $0.0007217 | $0.0007317 | $0.0003142 | $0.0006199 | $962.29 | $24,038.17 |
| 2019-12-24 | $0.0006027 | $0.0006685 | $0.0002411 | $0.0003225 | $630.80 | $12,503.46 |
| 2019-12-25 | $0.0003225 | $0.0005739 | $0.0001928 | $0.0005522 | $1,137.96 | $21,410.34 |
| 2019-12-26 | $0.0005522 | $0.0006112 | $0.0002684 | $0.0005954 | $1,444.10 | $23,086.28 |
| 2019-12-27 | $0.0005948 | $0.0006772 | $0.0003095 | $0.0004232 | $491.27 | $16,410.97 |
| 2019-12-28 | $0.0004232 | $0.0006881 | $0.0002912 | $0.0006813 | $1,502.24 | $26,416.71 |
| 2019-12-29 | $0.0006757 | $0.0007879 | $0.0005662 | $0.0007764 | $2,258.39 | $30,102.96 |
| 2019-12-30 | $0.0007766 | $0.001684 | $0.0005165 | $0.001004 | $1,975.99 | $38,919.88 |
| 2019-12-31 | $0.0009900 | $0.001009 | $0.0003499 | $0.0004982 | $1,324.81 | $19,316.15 |