Paymon PMNT
Xếp hạng #?
03:17:39 23/10/2020
Paymon (PMNT)
Không theo dõi
Lịch sử giá Paymon (PMNT) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.0007596 | $0.0008025 | $0.0006498 | $0.0007362 | $3,645.64 | $450,011 |
| 2018-11-02 | $0.0007362 | $0.0008053 | $0.0007010 | $0.0007423 | $4,227.36 | $453,715 |
| 2018-11-03 | $0.0007423 | $0.0007667 | $0.0007007 | $0.0007567 | $3,462.80 | $462,491 |
| 2018-11-04 | $0.0007567 | $0.0008248 | $0.0007302 | $0.0007995 | $6,474.86 | $488,661 |
| 2018-11-05 | $0.0007995 | $0.0008042 | $0.0007607 | $0.0007616 | $816.55 | $465,505 |
| 2018-11-06 | $0.0007647 | $0.0008761 | $0.0007366 | $0.0008418 | $2,364.22 | $535,056 |
| 2018-11-07 | $0.0008772 | $0.001256 | $0.0007922 | $0.0009704 | $1,653.40 | $593,139 |
| 2018-11-08 | $0.0009700 | $0.001054 | $0.0008090 | $0.0008090 | $2,672.71 | $494,484 |
| 2018-11-09 | $0.0008090 | $0.0009273 | $0.0007991 | $0.0008795 | $2,809.82 | $537,603 |
| 2018-11-10 | $0.0009219 | $0.0009290 | $0.0007988 | $0.0008082 | $1,117.68 | $494,000 |
| 2018-11-11 | $0.0008167 | $0.0009612 | $0.0008022 | $0.0009155 | $4,668.13 | $559,552 |
| 2018-11-12 | $0.0009210 | $0.0009668 | $0.0008603 | $0.0008764 | $3,756.88 | $535,684 |
| 2018-11-13 | $0.0008726 | $0.0009334 | $0.0008061 | $0.0008625 | $10,335.40 | $527,164 |
| 2018-11-14 | $0.0008603 | $0.0009109 | $0.0006684 | $0.0006843 | $6,081.11 | $418,272 |
| 2018-11-15 | $0.0006878 | $0.0006906 | $0.0005957 | $0.0006882 | $6,394.37 | $420,624 |
| 2018-11-16 | $0.0006881 | $0.0006889 | $0.0006453 | $0.0006703 | $387.43 | $409,733 |
| 2018-11-17 | $0.0006714 | $0.0007087 | $0.0006612 | $0.0007074 | $106.48 | $432,380 |
| 2018-11-18 | $0.0007088 | $0.0007694 | $0.0006270 | $0.0006634 | $1,635.97 | $405,485 |
| 2018-11-19 | $0.0006639 | $0.0006639 | $0.0005086 | $0.0005327 | $4,724.07 | $325,592 |
| 2018-11-20 | $0.0005296 | $0.0005397 | $0.0004058 | $0.0004735 | $5,343.82 | $289,430 |
| 2018-11-21 | $0.0004742 | $0.0005374 | $0.0004248 | $0.0005365 | $3,814.31 | $327,952 |
| 2018-11-22 | $0.0005346 | $0.0005380 | $0.0004358 | $0.0004762 | $1,330.51 | $291,095 |
| 2018-11-23 | $0.0004738 | $0.0004793 | $0.0004030 | $0.0004348 | $3,634.67 | $265,766 |
| 2018-11-24 | $0.0004345 | $0.0004707 | $0.0004099 | $0.0004099 | $162.80 | $250,523 |
| 2018-11-25 | $0.0004100 | $0.0005675 | $0.0003659 | $0.0004408 | $9,128.44 | $269,414 |
| 2018-11-26 | $0.0004417 | $0.0005398 | $0.0003981 | $0.0004415 | $2,337.24 | $269,839 |
| 2018-11-27 | $0.0004412 | $0.0004928 | $0.0003929 | $0.0004879 | $1,036.88 | $298,205 |
| 2018-11-28 | $0.0004884 | $0.0005394 | $0.0004240 | $0.0005079 | $738.26 | $310,442 |
| 2018-11-29 | $0.0005097 | $0.0005635 | $0.0004809 | $0.0004933 | $916.42 | $301,539 |
| 2018-11-30 | $0.0004940 | $0.0005299 | $0.0004568 | $0.0005236 | $700.19 | $320,040 |