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 11/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-11-01 | $0.00001546 | $0.00001986 | $0.00001541 | $0.00001982 | $0.009880 | $863.64 |
| 2020-11-02 | $0.00001982 | $0.00002016 | $0.00001905 | $0.00001916 | $0 | $834.85 |
| 2020-11-03 | $0.00001916 | $0.00001948 | $0.00001857 | $0.00001938 | $0 | $844.56 |
| 2020-11-04 | $0.00001938 | $0.00002038 | $0.00001889 | $0.00002011 | $0 | $876.24 |
| 2020-11-05 | $0.00002011 | $0.00002088 | $0.00001986 | $0.00002070 | $0 | $902.27 |
| 2020-11-06 | $0.00002070 | $0.00002281 | $0.00002065 | $0.00002274 | $0 | $990.83 |
| 2020-11-07 | $0.00002274 | $0.00002328 | $0.00002142 | $0.00002179 | $0 | $949.42 |
| 2020-11-08 | $0.00002179 | $0.00002289 | $0.00002166 | $0.00002268 | $0 | $988.30 |
| 2020-11-09 | $0.00002268 | $0.00002287 | $0.00002176 | $0.00002221 | $0 | $967.88 |
| 2020-11-10 | $0.00002221 | $0.00002269 | $0.00002198 | $0.00002249 | $0 | $979.91 |
| 2020-11-11 | $0.00002248 | $0.00002368 | $0.00002248 | $0.00002315 | $0 | $1,008.80 |
| 2020-11-12 | $0.00002315 | $0.00002338 | $0.00002260 | $0.00002305 | $0 | $1,004.52 |
| 2020-11-13 | $0.00002305 | $0.00002376 | $0.00002286 | $0.00002373 | $0 | $1,034.21 |
| 2020-11-14 | $0.00002373 | $0.00002376 | $0.00002265 | $0.00002301 | $0 | $1,002.62 |
| 2020-11-15 | $0.00002301 | $0.00002305 | $0.00002201 | $0.00002238 | $0 | $975.24 |
| 2020-11-16 | $0.00002238 | $0.00002319 | $0.00002228 | $0.00002300 | $0 | $1,002.14 |
| 2020-11-17 | $0.00002322 | $0.00002411 | $0.00002304 | $0.00002402 | $0 | $1,046.66 |
| 2020-11-18 | $0.00002402 | $0.00002460 | $0.00002329 | $0.00002397 | $0 | $1,044.69 |
| 2020-11-19 | $0.00002397 | $0.00002401 | $0.00002329 | $0.00002358 | $0 | $1,027.71 |
| 2020-11-20 | $0.00002358 | $0.00002568 | $0.00002358 | $0.00002549 | $0 | $1,110.78 |
| 2020-11-21 | $0.00002549 | $0.00002751 | $0.00002521 | $0.00002747 | $0 | $1,197.31 |
| 2020-11-22 | $0.00002747 | $0.00002897 | $0.00002573 | $0.00002791 | $0 | $1,216.12 |
| 2020-11-23 | $0.00002790 | $0.00003049 | $0.00002756 | $0.00003038 | $0 | $1,324.01 |
| 2020-11-24 | $0.00003042 | $0.00003106 | $0.00002969 | $0.00003019 | $0 | $1,315.72 |
| 2020-11-25 | $0.00003019 | $0.00003025 | $0.00002798 | $0.00002854 | $0 | $1,243.81 |
| 2020-11-26 | $0.00002853 | $0.00002878 | $0.00002430 | $0.00002591 | $0 | $1,129.37 |
| 2020-11-27 | $0.00002593 | $0.00002654 | $0.00002486 | $0.00002587 | $0 | $1,127.45 |
| 2020-11-28 | $0.00002587 | $0.00002740 | $0.00002541 | $0.00002692 | $0 | $1,173.01 |
| 2020-11-29 | $0.00002691 | $0.00002883 | $0.00002660 | $0.00002879 | $0 | $1,254.66 |
| 2020-11-30 | $0.00002879 | $0.00003076 | $0.00002858 | $0.00003074 | $0 | $1,339.47 |