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 03/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-03-01 | $0.0005457 | $0.0007377 | $0.0005407 | $0.0007134 | $1,597.80 | $31,089.60 |
| 2020-03-02 | $0.0007137 | $0.0007382 | $0.0006864 | $0.0007320 | $983.73 | $31,899.96 |
| 2020-03-03 | $0.0007318 | $0.0008887 | $0.0006441 | $0.0006505 | $865.37 | $28,347.12 |
| 2020-03-04 | $0.0006506 | $0.0006604 | $0.0005273 | $0.0005859 | $956.30 | $25,531.47 |
| 2020-03-05 | $0.0005861 | $0.0005909 | $0.0005031 | $0.0005216 | $601.20 | $22,729.24 |
| 2020-03-06 | $0.0005216 | $0.0008355 | $0.0005131 | $0.0005758 | $1,120.93 | $25,092.25 |
| 2020-03-07 | $0.0005766 | $0.0006287 | $0.0005346 | $0.0005585 | $1,166.29 | $24,338.48 |
| 2020-03-08 | $0.0005585 | $0.0005585 | $0.0003630 | $0.0003630 | $545.22 | $15,821.63 |
| 2020-03-09 | $0.0003631 | $0.0004041 | $0.0003631 | $0.0003761 | $713.83 | $16,391.09 |
| 2020-03-10 | $0.0003764 | $0.0008233 | $0.0003675 | $0.0003927 | $919.57 | $17,111.91 |
| 2020-03-11 | $0.0003926 | $0.0004069 | $0.0003673 | $0.0003968 | $939.86 | $17,293.68 |
| 2020-03-12 | $0.0003968 | $0.0007774 | $0.0002555 | $0.0002571 | $520.10 | $11,203.46 |
| 2020-03-13 | $0.0002572 | $0.0008967 | $0.0002484 | $0.0002982 | $393.66 | $12,997.67 |
| 2020-03-14 | $0.0002981 | $0.0007437 | $0.0002697 | $0.0002713 | $400.01 | $11,821.27 |
| 2020-03-15 | $0.0002713 | $0.0002718 | $0.0002106 | $0.0002381 | $684.59 | $10,374.88 |
| 2020-03-16 | $0.0002379 | $0.0003245 | $0.0002352 | $0.0003076 | $453.00 | $13,405.52 |
| 2020-03-17 | $0.0003074 | $0.0003201 | $0.0002760 | $0.0003005 | $680.30 | $13,097.84 |
| 2020-03-18 | $0.0003006 | $0.0005129 | $0.0002994 | $0.0003153 | $585.96 | $13,742.30 |
| 2020-03-19 | $0.0003153 | $0.0003957 | $0.0002885 | $0.0003495 | $604.63 | $15,232.28 |
| 2020-03-20 | $0.0003494 | $0.0004044 | $0.0003480 | $0.0003669 | $775.17 | $15,988.42 |
| 2020-03-21 | $0.0003669 | $0.0009014 | $0.0003310 | $0.0003399 | $630.65 | $14,811.67 |
| 2020-03-22 | $0.0003400 | $0.0003467 | $0.0003025 | $0.0003296 | $442.11 | $14,362.08 |
| 2020-03-23 | $0.0003296 | $0.0008948 | $0.0003178 | $0.0003401 | $826.18 | $14,822.87 |
| 2020-03-24 | $0.0003405 | $0.0003686 | $0.0003398 | $0.0003587 | $837.96 | $15,630.93 |
| 2020-03-25 | $0.0003590 | $0.0004442 | $0.0003225 | $0.0003255 | $748.53 | $14,186.68 |
| 2020-03-26 | $0.0003255 | $0.0003434 | $0.0003113 | $0.0003429 | $771.35 | $14,943.30 |
| 2020-03-27 | $0.0003429 | $0.0007455 | $0.0003427 | $0.0003824 | $865.45 | $16,664.96 |
| 2020-03-28 | $0.0003820 | $0.0006805 | $0.0003621 | $0.0003695 | $948.80 | $16,104.17 |
| 2020-03-29 | $0.0003695 | $0.0005372 | $0.0003436 | $0.0003438 | $849.98 | $14,981.49 |
| 2020-03-30 | $0.0003437 | $0.0008847 | $0.0003331 | $0.0003791 | $514.17 | $16,522.86 |
| 2020-03-31 | $0.0003787 | $0.0008841 | $0.0003699 | $0.0003876 | $494.68 | $16,893.66 |