Paymon PMNT
Xếp hạng #?
03:17:39 23/10/2020
Paymon (PMNT)
Không theo dõi
Lịch sử giá Paymon (PMNT) Tháng 07/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-07-01 | $0.002803 | $0.004105 | $0.002715 | $0.003743 | $181,370 | $0 |
| 2018-07-02 | $0.003745 | $0.004355 | $0.003326 | $0.003592 | $169,554 | $0 |
| 2018-07-03 | $0.003582 | $0.004315 | $0.003501 | $0.004114 | $94,363.40 | $0 |
| 2018-07-04 | $0.004114 | $0.004216 | $0.003622 | $0.003908 | $71,431.00 | $0 |
| 2018-07-05 | $0.003891 | $0.003891 | $0.003196 | $0.003300 | $80,391.80 | $2,016,968 |
| 2018-07-06 | $0.003299 | $0.003442 | $0.002763 | $0.002992 | $42,101.90 | $1,828,509 |
| 2018-07-07 | $0.002987 | $0.003071 | $0.002663 | $0.002908 | $30,117.30 | $1,777,734 |
| 2018-07-08 | $0.002906 | $0.003148 | $0.002819 | $0.002943 | $28,738.20 | $1,799,127 |
| 2018-07-09 | $0.002943 | $0.003669 | $0.002910 | $0.003228 | $45,380.90 | $1,972,929 |
| 2018-07-10 | $0.003225 | $0.003263 | $0.002822 | $0.002971 | $49,544.60 | $1,816,021 |
| 2018-07-11 | $0.002973 | $0.003411 | $0.002929 | $0.003322 | $56,843.70 | $2,030,207 |
| 2018-07-12 | $0.003321 | $0.003352 | $0.002777 | $0.002910 | $85,735.70 | $1,778,798 |
| 2018-07-13 | $0.002914 | $0.003072 | $0.002835 | $0.002879 | $70,427.40 | $1,759,703 |
| 2018-07-14 | $0.002874 | $0.003003 | $0.002835 | $0.002842 | $23,440.00 | $1,737,124 |
| 2018-07-15 | $0.002841 | $0.002863 | $0.002675 | $0.002675 | $27,212.40 | $1,634,842 |
| 2018-07-16 | $0.002678 | $0.002881 | $0.002646 | $0.002792 | $45,339.10 | $1,706,386 |
| 2018-07-17 | $0.002785 | $0.003034 | $0.002560 | $0.002928 | $129,961 | $1,789,690 |
| 2018-07-18 | $0.003024 | $0.003055 | $0.002275 | $0.002583 | $109,987 | $1,579,024 |
| 2018-07-19 | $0.002582 | $0.002709 | $0.002227 | $0.002471 | $22,021.40 | $1,510,188 |
| 2018-07-20 | $0.002472 | $0.002600 | $0.002094 | $0.002094 | $23,075.80 | $1,280,061 |
| 2018-07-21 | $0.002094 | $0.002472 | $0.001776 | $0.002152 | $29,007.40 | $1,315,604 |
| 2018-07-22 | $0.002179 | $0.002725 | $0.002125 | $0.002725 | $16,768.60 | $1,665,654 |
| 2018-07-23 | $0.002723 | $0.002961 | $0.002019 | $0.002430 | $30,465.80 | $1,485,586 |
| 2018-07-24 | $0.002433 | $0.002508 | $0.002086 | $0.002267 | $10,984.00 | $1,385,675 |
| 2018-07-25 | $0.002246 | $0.002422 | $0.002034 | $0.002149 | $11,953.20 | $1,313,251 |
| 2018-07-26 | $0.002147 | $0.002325 | $0.001938 | $0.001952 | $4,973.76 | $1,193,224 |
| 2018-07-27 | $0.001951 | $0.002413 | $0.001805 | $0.002195 | $13,368.50 | $1,341,716 |
| 2018-07-28 | $0.002199 | $0.002914 | $0.002194 | $0.002516 | $19,236.70 | $1,538,109 |
| 2018-07-29 | $0.002521 | $0.002582 | $0.001925 | $0.002139 | $2,977.36 | $1,307,120 |
| 2018-07-30 | $0.002140 | $0.002479 | $0.001981 | $0.002121 | $9,725.43 | $1,296,564 |
| 2018-07-31 | $0.002119 | $0.002222 | $0.001681 | $0.001867 | $9,594.98 | $1,141,386 |