Paymon PMNT
Xếp hạng #?
10:17:39 23/10/2020
Paymon (PMNT)
Không theo dõi
Lịch sử giá Paymon (PMNT) Tháng 12/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-12-01 | $0.0005251 | $0.0005445 | $0.0004571 | $0.0004765 | $76.79 | $291,241 |
| 2018-12-02 | $0.0004757 | $0.0005893 | $0.0004679 | $0.0005792 | $12.46 | $354,041 |
| 2018-12-03 | $0.0005829 | $0.0005829 | $0.0004423 | $0.0004743 | $5,826.40 | $289,896 |
| 2018-12-04 | $0.0004738 | $0.0005428 | $0.0004575 | $0.0005089 | $4,383.71 | $311,083 |
| 2018-12-05 | $0.0005089 | $0.0005353 | $0.0004662 | $0.0004662 | $190.56 | $284,949 |
| 2018-12-06 | $0.0004658 | $0.0005076 | $0.0003974 | $0.0003974 | $770.20 | $242,894 |
| 2018-12-07 | $0.0003967 | $0.0003975 | $0.0003705 | $0.0003868 | $69.62 | $236,414 |
| 2018-12-08 | $0.0003865 | $0.0005241 | $0.0003865 | $0.0004235 | $924.25 | $258,877 |
| 2018-12-09 | $0.0004222 | $0.0004348 | $0.0003689 | $0.0003970 | $90.06 | $242,631 |
| 2018-12-10 | $0.0003962 | $0.0005032 | $0.0003900 | $0.0004496 | $2,123.86 | $274,786 |
| 2018-12-11 | $0.0004491 | $0.0004518 | $0.0004341 | $0.0004390 | $373.27 | $268,348 |
| 2018-12-12 | $0.0004385 | $0.0004838 | $0.0003676 | $0.0004712 | $3,348.22 | $288,011 |
| 2018-12-13 | $0.0004714 | $0.0004716 | $0.0004153 | $0.0004197 | $72.23 | $256,553 |
| 2018-12-14 | $0.0004195 | $0.0004904 | $0.0004098 | $0.0004857 | $3.66 | $296,902 |
| 2018-12-15 | $0.0004861 | $0.0004895 | $0.0004299 | $0.0004367 | $248.60 | $266,951 |
| 2018-12-16 | $0.0004368 | $0.0004728 | $0.0003635 | $0.0003878 | $452.79 | $237,054 |
| 2018-12-17 | $0.0003883 | $0.0004746 | $0.0003862 | $0.0004672 | $147.66 | $285,570 |
| 2018-12-18 | $0.0004672 | $0.0005184 | $0.0004097 | $0.0004465 | $778.22 | $272,923 |
| 2018-12-19 | $0.0004480 | $0.0005684 | $0.0004448 | $0.0005334 | $112.17 | $326,009 |
| 2018-12-20 | $0.0005323 | $0.0005873 | $0.0004798 | $0.0005181 | $277.45 | $316,690 |
| 2018-12-21 | $0.0005166 | $0.0005253 | $0.0004624 | $0.0004673 | $514.54 | $285,627 |
| 2018-12-22 | $0.0004676 | $0.0004803 | $0.0003901 | $0.0004370 | $987.77 | $267,086 |
| 2018-12-23 | $0.0004379 | $0.0005425 | $0.0004365 | $0.0004882 | $1,578.10 | $298,374 |
| 2018-12-24 | $0.0004884 | $0.0006311 | $0.0004884 | $0.0005489 | $98.96 | $335,494 |
| 2018-12-25 | $0.0005516 | $0.0005516 | $0.0004476 | $0.0005084 | $217.97 | $310,725 |
| 2018-12-26 | $0.0005083 | $0.0005706 | $0.0004523 | $0.0004577 | $38.07 | $279,777 |
| 2018-12-27 | $0.0004569 | $0.0005534 | $0.0004456 | $0.0005470 | $1.34 | $334,344 |
| 2018-12-28 | $0.0005475 | $0.0005501 | $0.0004774 | $0.0005289 | $515.81 | $323,261 |
| 2018-12-29 | $0.0005297 | $0.0006739 | $0.0005104 | $0.0005119 | $15.35 | $312,915 |
| 2018-12-30 | $0.0005125 | $0.0006242 | $0.0004627 | $0.0005651 | $388.25 | $345,392 |
| 2018-12-31 | $0.0005659 | $0.0005812 | $0.0004879 | $0.0005105 | $352.73 | $312,030 |