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 09/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-09-01 | $0.0001914 | $0.0002193 | $0.0001821 | $0.0002147 | $3.93 | $9,356.61 |
| 2020-09-02 | $0.0002147 | $0.0002162 | $0.0001825 | $0.0002067 | $2.26 | $9,005.88 |
| 2020-09-03 | $0.0002068 | $0.0002112 | $0.0001753 | $0.0001773 | $7.19 | $7,725.02 |
| 2020-09-04 | $0.0001774 | $0.0001800 | $0.0001599 | $0.0001709 | $6.57 | $7,447.58 |
| 2020-09-05 | $0.0001708 | $0.0001734 | $0.0001299 | $0.0001373 | $3.19 | $5,982.61 |
| 2020-09-06 | $0.0001375 | $0.0001539 | $0.0001334 | $0.0001450 | $3.74 | $6,319.91 |
| 2020-09-07 | $0.0001450 | $0.0001469 | $0.0001274 | $0.0001409 | $1.12 | $6,141.50 |
| 2020-09-08 | $0.0001411 | $0.0001477 | $0.0001365 | $0.0001453 | $0.8076 | $6,332.25 |
| 2020-09-09 | $0.0001452 | $0.0001561 | $0.0001428 | $0.0001475 | $9.42 | $6,429.05 |
| 2020-09-10 | $0.0001475 | $0.0001556 | $0.0001442 | $0.0001507 | $3.39 | $6,565.72 |
| 2020-09-11 | $0.0001513 | $0.0001632 | $0.0001475 | $0.0001574 | $1.74 | $6,858.31 |
| 2020-09-12 | $0.0001571 | $0.0001623 | $0.0001469 | $0.0001590 | $3.95 | $6,930.00 |
| 2020-09-13 | $0.0001590 | $0.0001591 | $0.0001395 | $0.0001533 | $9.79 | $6,682.84 |
| 2020-09-14 | $0.0001529 | $0.0001678 | $0.0001495 | $0.0001660 | $17.55 | $7,234.90 |
| 2020-09-15 | $0.0001660 | $0.0001771 | $0.0001636 | $0.0001641 | $12.68 | $7,153.22 |
| 2020-09-16 | $0.0001641 | $0.0001680 | $0.0001605 | $0.0001610 | $9.34 | $7,016.76 |
| 2020-09-17 | $0.0001610 | $0.0001891 | $0.0001605 | $0.0001868 | $12.34 | $8,140.64 |
| 2020-09-18 | $0.0001868 | $0.0001881 | $0.0001739 | $0.0001768 | $1.37 | $7,705.33 |
| 2020-09-19 | $0.0001768 | $0.0001818 | $0.0001704 | $0.0001813 | $1.82 | $7,900.84 |
| 2020-09-20 | $0.0001812 | $0.0001813 | $0.0001542 | $0.0001597 | $10.78 | $6,960.00 |
| 2020-09-21 | $0.0001598 | $0.0001691 | $0.0001496 | $0.0001508 | $1.22 | $6,573.68 |
| 2020-09-22 | $0.0001504 | $0.0001663 | $0.0001497 | $0.0001653 | $2.47 | $7,204.10 |
| 2020-09-23 | $0.0001654 | $0.0001654 | $0.0001435 | $0.0001445 | $14.32 | $6,297.41 |
| 2020-09-24 | $0.0001445 | $0.0001476 | $0.0001336 | $0.0001467 | $1.19 | $6,394.49 |
| 2020-09-25 | $0.0001467 | $0.0001472 | $0.0001221 | $0.0001303 | $88.93 | $5,678.81 |
| 2020-09-26 | $0.0001303 | $0.0001458 | $0.0001300 | $0.0001422 | $22.75 | $6,196.87 |
| 2020-09-27 | $0.0001422 | $0.0001503 | $0.0001364 | $0.0001501 | $1.54 | $6,542.41 |
| 2020-09-28 | $0.0001501 | $0.0001649 | $0.0001496 | $0.0001598 | $9.27 | $6,965.04 |
| 2020-09-29 | $0.0001598 | $0.0001601 | $0.00002465 | $0.00003598 | $14.28 | $1,567.82 |
| 2020-09-30 | $0.00003598 | $0.00005779 | $0.00003563 | $0.00005759 | $5.40 | $2,509.77 |