Paymon PMNT
Xếp hạng #?
03:17:39 23/10/2020
Paymon (PMNT)
Không theo dõi
Lịch sử giá Paymon (PMNT) Tháng 03/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-03-01 | $0.0004823 | $0.0007344 | $0.0004811 | $0.0007106 | $631.35 | $434,346 |
| 2019-03-02 | $0.0007098 | $0.0007203 | $0.0004759 | $0.0005355 | $895.53 | $327,306 |
| 2019-03-03 | $0.0005358 | $0.0006065 | $0.0005358 | $0.0005569 | $1,356.40 | $340,387 |
| 2019-03-04 | $0.0005576 | $0.0005601 | $0.0005289 | $0.0005322 | $0.4258 | $325,305 |
| 2019-03-05 | $0.0005326 | $0.0005491 | $0.0005290 | $0.0005461 | $79.09 | $333,781 |
| 2019-03-06 | $0.0005452 | $0.0005470 | $0.0004436 | $0.0004447 | $1,501.63 | $271,822 |
| 2019-03-07 | $0.0004448 | $0.0007781 | $0.0004419 | $0.0006597 | $2,679.33 | $403,229 |
| 2019-03-08 | $0.0006607 | $0.0006607 | $0.0004333 | $0.0005147 | $4,895.08 | $314,627 |
| 2019-03-09 | $0.0004964 | $0.0005188 | $0.0003773 | $0.0004073 | $4,548.99 | $248,959 |
| 2019-03-10 | $0.0004079 | $0.0004516 | $0.0004061 | $0.0004274 | $398.15 | $261,248 |
| 2019-03-11 | $0.0004277 | $0.0004568 | $0.0003863 | $0.0004152 | $1,019.65 | $253,790 |
| 2019-03-12 | $0.0004156 | $0.0007687 | $0.0003738 | $0.0003911 | $1,173.35 | $239,055 |
| 2019-03-13 | $0.0003918 | $0.0007831 | $0.0002716 | $0.0003413 | $6,925.10 | $208,598 |
| 2019-03-14 | $0.0003411 | $0.0005796 | $0.0003410 | $0.0004124 | $4,094.95 | $252,077 |
| 2019-03-15 | $0.0004121 | $0.0005828 | $0.0003803 | $0.0004303 | $5,232.33 | $262,991 |
| 2019-03-16 | $0.0004303 | $0.0004751 | $0.0004044 | $0.0004154 | $4,117.95 | $253,895 |
| 2019-03-17 | $0.0004153 | $0.0004411 | $0.0003813 | $0.0004028 | $563.20 | $246,209 |
| 2019-03-18 | $0.0004032 | $0.0004211 | $0.0003770 | $0.0003779 | $521.61 | $231,000 |
| 2019-03-19 | $0.0003781 | $0.0004476 | $0.0003738 | $0.0004030 | $820.75 | $246,316 |
| 2019-03-20 | $0.0004026 | $0.0004700 | $0.0003330 | $0.0003356 | $3,924.19 | $205,122 |
| 2019-03-21 | $0.0003361 | $0.0004478 | $0.0003061 | $0.0003655 | $4,246.36 | $223,379 |
| 2019-03-22 | $0.0003648 | $0.0003763 | $0.0003582 | $0.0003587 | $881.00 | $219,275 |
| 2019-03-23 | $0.0003583 | $0.0003963 | $0.0003415 | $0.0003432 | $411.91 | $209,743 |
| 2019-03-24 | $0.0003428 | $0.0003627 | $0.0003025 | $0.0003231 | $2,888.98 | $197,485 |
| 2019-03-25 | $0.0003236 | $0.0004001 | $0.0002575 | $0.0003399 | $2,452.85 | $207,736 |
| 2019-03-26 | $0.0003386 | $0.0003563 | $0.0003214 | $0.0003494 | $646.51 | $213,541 |
| 2019-03-27 | $0.0003496 | $0.0003575 | $0.0003273 | $0.0003575 | $665.21 | $218,507 |
| 2019-03-28 | $0.0003573 | $0.0003729 | $0.0002772 | $0.0003161 | $2,185.19 | $193,185 |
| 2019-03-29 | $0.0003161 | $0.0003421 | $0.0001689 | $0.0003266 | $6,455.36 | $199,632 |
| 2019-03-30 | $0.0003259 | $0.0003569 | $0.0003072 | $0.0003568 | $3,665.28 | $218,088 |
| 2019-03-31 | $0.0003568 | $0.0004682 | $0.0002916 | $0.0002918 | $1,598.08 | $178,353 |