Pamp Network PAMP
Xếp hạng #?
10:02:08 08/05/2021
Pamp Network (PAMP)
Không theo dõi
Lịch sử giá Pamp Network (PAMP) 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 | $0.1542 | $0.1778 | $0.1525 | $0.1540 | $370,895 | $374,523 |
| 2020-11-02 | $0.1540 | $0.1566 | $0.08562 | $0.1034 | $693,574 | $251,293 |
| 2020-11-03 | $0.1034 | $0.1296 | $0.08472 | $0.09211 | $735,076 | $223,949 |
| 2020-11-04 | $0.09211 | $0.2311 | $0.09007 | $0.1476 | $791,281 | $358,939 |
| 2020-11-05 | $0.1477 | $0.1842 | $0.1294 | $0.1429 | $784,014 | $347,515 |
| 2020-11-06 | $0.1429 | $0.1484 | $0.1345 | $0.1374 | $504,508 | $333,972 |
| 2020-11-07 | $0.1374 | $0.1413 | $0.1309 | $0.1335 | $527,583 | $324,650 |
| 2020-11-08 | $0.1335 | $0.1353 | $0.1174 | $0.1226 | $516,537 | $298,140 |
| 2020-11-09 | $0.1226 | $0.1238 | $0.08904 | $0.08904 | $590,413 | $216,488 |
| 2020-11-10 | $0.08904 | $0.1059 | $0.08758 | $0.1035 | $457,033 | $251,535 |
| 2020-11-11 | $0.1035 | $0.1154 | $0.09944 | $0.1000 | $659,702 | $243,165 |
| 2020-11-12 | $0.1000 | $0.1018 | $0.09672 | $0.09996 | $835,981 | $243,015 |
| 2020-11-13 | $0.09996 | $0.1187 | $0.09565 | $0.1042 | $556,231 | $253,314 |
| 2020-11-14 | $0.1042 | $0.1062 | $0.09653 | $0.09953 | $526,047 | $241,981 |
| 2020-11-15 | $0.09953 | $0.1049 | $0.00003253 | $0.003119 | $544,863 | $7,584.19 |
| 2020-11-16 | $0.003119 | $0.009547 | $0.001462 | $0.004721 | $923,765 | $11,477.69 |
| 2020-11-17 | $0.003233 | $0.007024 | $0.001640 | $0.004944 | $365,832 | $12,019.69 |
| 2020-11-18 | $0.004944 | $0.007163 | $0.001670 | $0.003001 | $77,594.22 | $7,296.92 |
| 2020-11-19 | $0.003001 | $0.006332 | $0.0003860 | $0.002628 | $89,606.44 | $6,389.13 |
| 2020-11-20 | $0.002628 | $0.006443 | $0.00008928 | $0.006096 | $202,144 | $14,819.86 |
| 2020-11-21 | $0.006096 | $0.006360 | $0.00008975 | $0.0008741 | $28,189.13 | $2,125.21 |
| 2020-11-22 | $0.0008741 | $0.006440 | $0.0001470 | $0.006335 | $211,596 | $15,401.34 |
| 2020-11-23 | $0.006335 | $0.006382 | $0.006118 | $0.006309 | $212,975 | $15,339.55 |
| 2020-11-24 | $0.006311 | $0.006986 | $0.006150 | $0.006198 | $176,156 | $15,069.72 |
| 2020-11-25 | $0.006199 | $0.006276 | $0.006073 | $0.006073 | $198,821 | $14,763.92 |
| 2020-11-26 | $0.006072 | $0.006707 | $0.005898 | $0.005984 | $151,943 | $14,549.75 |
| 2020-11-27 | $0.005985 | $0.006324 | $0.002496 | $0.002717 | $80,510.80 | $6,606.05 |
| 2020-11-28 | $0.002717 | $0.002752 | $0.0009395 | $0.001109 | $71,114.16 | $2,695.50 |
| 2020-11-29 | $0.001109 | $0.001655 | $0.0007789 | $0.0008275 | $53,101.44 | $2,011.73 |
| 2020-11-30 | $0.0008274 | $0.001057 | $0.0007568 | $0.0009352 | $97,728.20 | $2,273.64 |