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 04/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-04-01 | $0.0003876 | $0.0003877 | $0.0003621 | $0.0003782 | $820.55 | $16,479.79 |
| 2020-04-02 | $0.0003787 | $0.0004278 | $0.0003736 | $0.0003965 | $534.12 | $17,277.78 |
| 2020-04-03 | $0.0003970 | $0.0004551 | $0.0003952 | $0.0004448 | $375.71 | $19,386.16 |
| 2020-04-04 | $0.0004451 | $0.0005156 | $0.0004136 | $0.0005116 | $195.02 | $22,297.53 |
| 2020-04-05 | $0.0005115 | $0.0005937 | $0.0004746 | $0.0005860 | $130.07 | $25,537.15 |
| 2020-04-06 | $0.0005861 | $0.0008724 | $0.0004773 | $0.0007023 | $450.45 | $30,607.19 |
| 2020-04-07 | $0.0007018 | $0.0007449 | $0.0006700 | $0.0006723 | $300.98 | $29,299.76 |
| 2020-04-08 | $0.0006726 | $0.0007085 | $0.0006453 | $0.0006776 | $549.46 | $29,531.64 |
| 2020-04-09 | $0.0006781 | $0.0007062 | $0.0005392 | $0.0007051 | $571.22 | $30,727.42 |
| 2020-04-10 | $0.0007050 | $0.0007109 | $0.0006518 | $0.0006743 | $434.43 | $29,384.54 |
| 2020-04-11 | $0.0006743 | $0.0007830 | $0.0006297 | $0.0006387 | $244.10 | $27,835.08 |
| 2020-04-12 | $0.0006387 | $0.0006496 | $0.0006111 | $0.0006258 | $486.90 | $27,274.24 |
| 2020-04-13 | $0.0006271 | $0.0006271 | $0.0005131 | $0.0005863 | $377.89 | $25,549.95 |
| 2020-04-14 | $0.0005863 | $0.0006513 | $0.0005726 | $0.0006163 | $658.33 | $26,859.03 |
| 2020-04-15 | $0.0006165 | $0.0006256 | $0.0005368 | $0.0005601 | $426.94 | $24,409.18 |
| 2020-04-16 | $0.0005598 | $0.0006526 | $0.0005219 | $0.0006220 | $657.39 | $27,106.37 |
| 2020-04-17 | $0.0006220 | $0.0006372 | $0.0004415 | $0.0004932 | $432.34 | $21,495.01 |
| 2020-04-18 | $0.0004932 | $0.0005227 | $0.0003728 | $0.0003803 | $309.84 | $16,572.11 |
| 2020-04-19 | $0.0003803 | $0.0004802 | $0.0003770 | $0.0004687 | $973.40 | $20,424.55 |
| 2020-04-20 | $0.0004687 | $0.0005118 | $0.0004586 | $0.0004635 | $858.91 | $20,197.85 |
| 2020-04-21 | $0.0004637 | $0.0006076 | $0.0004213 | $0.0004327 | $398.84 | $18,855.57 |
| 2020-04-22 | $0.0004327 | $0.0004882 | $0.0004321 | $0.0004853 | $575.94 | $21,150.41 |
| 2020-04-23 | $0.0004854 | $0.0005404 | $0.0004841 | $0.0005139 | $1,130.81 | $22,395.41 |
| 2020-04-24 | $0.0005143 | $0.0005309 | $0.0005143 | $0.0005166 | $594.53 | $22,514.21 |
| 2020-04-25 | $0.0005165 | $0.0005166 | $0.0004911 | $0.0004954 | $506.02 | $21,589.26 |
| 2020-04-26 | $0.0004952 | $0.0005001 | $0.0004680 | $0.0004900 | $914.18 | $21,354.72 |
| 2020-04-27 | $0.0004898 | $0.0005092 | $0.0004874 | $0.0004970 | $703.73 | $21,657.16 |
| 2020-04-28 | $0.0004970 | $0.0005454 | $0.0004835 | $0.0005447 | $1,427.50 | $23,737.37 |
| 2020-04-29 | $0.0005444 | $0.0006286 | $0.0005437 | $0.0006196 | $1,639.74 | $27,003.75 |
| 2020-04-30 | $0.0006199 | $0.0006238 | $0.0005224 | $0.0005250 | $397.30 | $22,879.72 |