PAL Network PAL
Xếp hạng #?
20:44:07 07/01/2021
PAL Network (PAL)
Không theo dõi
Lịch sử giá PAL Network (PAL) Tháng 01/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-01-01 | $0.0004940 | $0.0004940 | $0.0004070 | $0.0004319 | $1,692.75 | $189,416 |
| 2020-01-02 | $0.0004319 | $0.0004323 | $0.0003490 | $0.0003497 | $908.57 | $153,369 |
| 2020-01-03 | $0.0003498 | $0.0004485 | $0.0003483 | $0.0004408 | $933.88 | $193,287 |
| 2020-01-04 | $0.0004405 | $0.0005167 | $0.0003846 | $0.0004450 | $4,341.40 | $195,131 |
| 2020-01-05 | $0.0004446 | $0.0004728 | $0.0003720 | $0.0004443 | $145.73 | $194,819 |
| 2020-01-06 | $0.0004446 | $0.0005283 | $0.0003817 | $0.0004776 | $1,882.12 | $209,440 |
| 2020-01-07 | $0.0004775 | $0.0004909 | $0.0004184 | $0.0004899 | $847.17 | $214,833 |
| 2020-01-08 | $0.0004899 | $0.0005035 | $0.0003998 | $0.0004040 | $1,800.20 | $177,154 |
| 2020-01-09 | $0.0004033 | $0.0004783 | $0.0003930 | $0.0004623 | $809.66 | $202,734 |
| 2020-01-10 | $0.0004627 | $0.0004830 | $0.0003923 | $0.0004830 | $559.55 | $211,790 |
| 2020-01-11 | $0.0004830 | $0.0004898 | $0.0004008 | $0.0004016 | $1,046.33 | $176,129 |
| 2020-01-12 | $0.0004015 | $0.0004625 | $0.0004000 | $0.0004162 | $783.02 | $182,532 |
| 2020-01-13 | $0.0004164 | $0.0004784 | $0.0004037 | $0.0004759 | $781.23 | $208,714 |
| 2020-01-14 | $0.0004764 | $0.0005346 | $0.0004122 | $0.0005309 | $6,137.98 | $232,820 |
| 2020-01-15 | $0.0005301 | $0.0005330 | $0.0004335 | $0.0004441 | $1,958.07 | $194,756 |
| 2020-01-16 | $0.0004442 | $0.0005265 | $0.0004341 | $0.0005238 | $36.36 | $229,693 |
| 2020-01-17 | $0.0005238 | $0.0005338 | $0.0004419 | $0.0005319 | $2,290.47 | $233,257 |
| 2020-01-18 | $0.0005318 | $0.0005354 | $0.0004415 | $0.0004465 | $213.68 | $195,821 |
| 2020-01-19 | $0.0004465 | $0.0005142 | $0.0004313 | $0.0005116 | $669.13 | $224,362 |
| 2020-01-20 | $0.0005116 | $0.0005222 | $0.0004315 | $0.0004325 | $174.22 | $189,640 |
| 2020-01-21 | $0.0004323 | $0.0005254 | $0.0004269 | $0.0005250 | $290.92 | $230,213 |
| 2020-01-22 | $0.0005246 | $0.0005276 | $0.0004321 | $0.0005184 | $153.19 | $227,311 |
| 2020-01-23 | $0.0005184 | $0.0005195 | $0.0004176 | $0.0005035 | $953.48 | $220,792 |
| 2020-01-24 | $0.0005035 | $0.0005093 | $0.0004132 | $0.0004302 | $56.48 | $188,659 |
| 2020-01-25 | $0.0004301 | $0.0005008 | $0.0004155 | $0.0004179 | $105.19 | $183,265 |
| 2020-01-26 | $0.0004179 | $0.0005145 | $0.0004158 | $0.0004302 | $1,760.16 | $188,632 |
| 2020-01-27 | $0.0004304 | $0.0005370 | $0.0004303 | $0.0004462 | $1,458.85 | $195,655 |
| 2020-01-28 | $0.0004460 | $0.0005621 | $0.0004433 | $0.0005621 | $860.08 | $246,489 |
| 2020-01-29 | $0.0005623 | $0.0005657 | $0.0004611 | $0.0004692 | $312.32 | $205,777 |
| 2020-01-30 | $0.0004689 | $0.0005646 | $0.0004651 | $0.0004766 | $1,846.65 | $208,993 |
| 2020-01-31 | $0.0004766 | $0.0005719 | $0.0004628 | $0.0004674 | $119.61 | $204,947 |