PAL Network PAL
Xếp hạng #?
20:44:07 07/01/2021
PAL Network (PAL)
Không theo dõi
Lịch sử giá PAL Network (PAL) Tháng 06/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-06-01 | $0.004124 | $0.004586 | $0.004123 | $0.004251 | $52,217.64 | $1,864,062 |
| 2019-06-02 | $0.004251 | $0.005925 | $0.004251 | $0.005229 | $303,224 | $2,292,965 |
| 2019-06-03 | $0.005229 | $0.005530 | $0.004736 | $0.004896 | $202,520 | $2,147,072 |
| 2019-06-04 | $0.004890 | $0.004896 | $0.003797 | $0.004047 | $104,017 | $1,774,531 |
| 2019-06-05 | $0.004047 | $0.004465 | $0.004047 | $0.004282 | $46,137.43 | $1,877,827 |
| 2019-06-06 | $0.004283 | $0.004880 | $0.004141 | $0.004434 | $137,447 | $1,944,335 |
| 2019-06-07 | $0.004434 | $0.004757 | $0.004366 | $0.004475 | $58,322.08 | $1,962,475 |
| 2019-06-08 | $0.004474 | $0.004533 | $0.004195 | $0.004472 | $126,285 | $1,961,090 |
| 2019-06-09 | $0.004472 | $0.004585 | $0.004098 | $0.004343 | $56,183.36 | $1,904,441 |
| 2019-06-10 | $0.004332 | $0.004631 | $0.004127 | $0.004356 | $38,901.92 | $1,910,080 |
| 2019-06-11 | $0.004360 | $0.004375 | $0.004068 | $0.004137 | $56,513.59 | $1,814,333 |
| 2019-06-12 | $0.004145 | $0.004348 | $0.003906 | $0.004200 | $98,404.42 | $1,841,917 |
| 2019-06-13 | $0.004203 | $0.004267 | $0.003952 | $0.004181 | $90,774.92 | $1,833,565 |
| 2019-06-14 | $0.004184 | $0.004194 | $0.003744 | $0.003976 | $82,746.46 | $1,743,414 |
| 2019-06-15 | $0.003977 | $0.004075 | $0.003462 | $0.003798 | $147,172 | $1,665,466 |
| 2019-06-16 | $0.003798 | $0.003949 | $0.003453 | $0.003589 | $92,468.62 | $1,573,798 |
| 2019-06-17 | $0.003589 | $0.004006 | $0.003416 | $0.003562 | $123,721 | $1,562,014 |
| 2019-06-18 | $0.003560 | $0.003807 | $0.003492 | $0.003617 | $111,917 | $1,586,176 |
| 2019-06-19 | $0.003620 | $0.003745 | $0.003360 | $0.003523 | $172,237 | $1,544,819 |
| 2019-06-20 | $0.003522 | $0.003631 | $0.003171 | $0.003329 | $145,182 | $1,459,723 |
| 2019-06-21 | $0.003331 | $0.003574 | $0.002939 | $0.003142 | $147,369 | $1,378,051 |
| 2019-06-22 | $0.003152 | $0.003256 | $0.002779 | $0.003091 | $241,473 | $1,355,485 |
| 2019-06-23 | $0.003092 | $0.003213 | $0.002889 | $0.002932 | $56,848.55 | $1,285,727 |
| 2019-06-24 | $0.002932 | $0.003188 | $0.002859 | $0.003161 | $72,994.66 | $1,386,352 |
| 2019-06-25 | $0.003161 | $0.003210 | $0.002808 | $0.003064 | $81,994.41 | $1,343,515 |
| 2019-06-26 | $0.003064 | $0.003185 | $0.002581 | $0.003008 | $153,471 | $1,319,209 |
| 2019-06-27 | $0.003008 | $0.003008 | $0.002389 | $0.002766 | $39,937.08 | $1,212,809 |
| 2019-06-28 | $0.002770 | $0.002862 | $0.002409 | $0.002703 | $32,971.49 | $1,185,529 |
| 2019-06-29 | $0.002706 | $0.003014 | $0.002497 | $0.002727 | $37,597.20 | $1,196,036 |
| 2019-06-30 | $0.002725 | $0.002815 | $0.002487 | $0.002528 | $18,454.60 | $1,108,707 |