PAL Network PAL
Xếp hạng #?
20:44:07 07/01/2021
PAL Network (PAL)
Không theo dõi
Lịch sử giá PAL Network (PAL) Tháng 05/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-05-01 | $0.005466 | $0.005552 | $0.005263 | $0.005346 | $286,816 | $2,344,393 |
| 2019-05-02 | $0.005346 | $0.005407 | $0.005130 | $0.005187 | $172,700 | $2,274,447 |
| 2019-05-03 | $0.005186 | $0.005237 | $0.004624 | $0.004843 | $385,134 | $2,123,556 |
| 2019-05-04 | $0.004843 | $0.004869 | $0.004152 | $0.004274 | $258,105 | $1,874,358 |
| 2019-05-05 | $0.004284 | $0.004375 | $0.004127 | $0.004204 | $79,418.39 | $1,843,748 |
| 2019-05-06 | $0.004209 | $0.004441 | $0.004126 | $0.004221 | $110,626 | $1,851,108 |
| 2019-05-07 | $0.004220 | $0.008776 | $0.003902 | $0.004047 | $67,009.40 | $1,774,518 |
| 2019-05-08 | $0.004042 | $0.004070 | $0.003854 | $0.004059 | $41,550.12 | $1,779,898 |
| 2019-05-09 | $0.004058 | $0.004156 | $0.003770 | $0.004125 | $52,210.73 | $1,809,130 |
| 2019-05-10 | $0.004124 | $0.004460 | $0.003905 | $0.004244 | $34,753.97 | $1,861,271 |
| 2019-05-11 | $0.004245 | $0.004689 | $0.004154 | $0.004222 | $61,443.14 | $1,851,614 |
| 2019-05-12 | $0.004225 | $0.004306 | $0.003746 | $0.003941 | $39,788.48 | $1,728,149 |
| 2019-05-13 | $0.003941 | $0.004234 | $0.003602 | $0.003771 | $97,800.25 | $1,653,780 |
| 2019-05-14 | $0.003774 | $0.004207 | $0.003590 | $0.004081 | $80,169.59 | $1,789,545 |
| 2019-05-15 | $0.004079 | $0.004759 | $0.003898 | $0.004757 | $98,025.06 | $2,086,258 |
| 2019-05-16 | $0.004742 | $0.004862 | $0.004133 | $0.004400 | $65,267.59 | $1,929,405 |
| 2019-05-17 | $0.004398 | $0.004398 | $0.003645 | $0.004004 | $83,438.82 | $1,755,661 |
| 2019-05-18 | $0.004004 | $0.004599 | $0.004004 | $0.004413 | $105,047 | $1,935,270 |
| 2019-05-19 | $0.004428 | $0.004960 | $0.004328 | $0.004810 | $78,358.24 | $2,109,326 |
| 2019-05-20 | $0.004810 | $0.004841 | $0.004429 | $0.004634 | $39,418.63 | $2,032,134 |
| 2019-05-21 | $0.004632 | $0.005070 | $0.004371 | $0.004832 | $181,283 | $2,118,976 |
| 2019-05-22 | $0.004832 | $0.005053 | $0.004265 | $0.004457 | $84,385.22 | $1,954,524 |
| 2019-05-23 | $0.004451 | $0.004657 | $0.004184 | $0.004366 | $55,761.23 | $1,914,506 |
| 2019-05-24 | $0.004334 | $0.004425 | $0.004064 | $0.004231 | $49,244.10 | $1,855,258 |
| 2019-05-25 | $0.004231 | $0.004367 | $0.004106 | $0.004301 | $23,600.80 | $1,886,154 |
| 2019-05-26 | $0.004301 | $0.004469 | $0.004137 | $0.004469 | $40,326.18 | $1,959,858 |
| 2019-05-27 | $0.004470 | $0.004633 | $0.004153 | $0.004536 | $53,990.23 | $1,989,292 |
| 2019-05-28 | $0.004534 | $0.004704 | $0.004226 | $0.004540 | $28,001.41 | $1,990,912 |
| 2019-05-29 | $0.004539 | $0.004539 | $0.004206 | $0.004332 | $20,109.18 | $1,899,717 |
| 2019-05-30 | $0.004332 | $0.004515 | $0.003950 | $0.003997 | $38,049.18 | $1,752,644 |
| 2019-05-31 | $0.003997 | $0.004402 | $0.003923 | $0.004124 | $64,568.11 | $1,808,601 |