Payou Finance PAYOU
Xếp hạng #?
16:47:11 14/06/2021
Payou Finance (PAYOU)
Không theo dõi
Lịch sử giá Payou Finance (PAYOU) 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 | $1.47 | $1.54 | $1.41 | $1.42 | $426.48 | $0 |
| 2020-11-02 | $1.42 | $1.51 | $1.32 | $1.50 | $440.75 | $0 |
| 2020-11-03 | $1.50 | $1.50 | $1.38 | $1.46 | $184.29 | $0 |
| 2020-11-04 | $1.46 | $1.46 | $1.21 | $1.29 | $426.00 | $0 |
| 2020-11-05 | $1.29 | $1.31 | $0.2237 | $0.5897 | $7,670.66 | $0 |
| 2020-11-06 | $0.5897 | $0.6045 | $0.3934 | $0.4032 | $632.23 | $0 |
| 2020-11-07 | $0.4033 | $0.4164 | $0.3055 | $0.3303 | $939.16 | $0 |
| 2020-11-08 | $0.3307 | $0.3590 | $0.3283 | $0.3443 | $165.45 | $0 |
| 2020-11-09 | $0.3443 | $0.3462 | $0.3304 | $0.3367 | $0 | $0 |
| 2020-11-10 | $0.3367 | $0.3388 | $0.3215 | $0.3276 | $114.76 | $0 |
| 2020-11-11 | $0.3275 | $0.3491 | $0.3275 | $0.3420 | $11.97 | $0 |
| 2020-11-12 | $0.3420 | $0.3420 | $0.3267 | $0.3324 | $38.77 | $0 |
| 2020-11-13 | $0.3323 | $0.3404 | $0.2951 | $0.2969 | $174.41 | $0 |
| 2020-11-14 | $0.2970 | $0.3127 | $0.2921 | $0.3011 | $143.69 | $0 |
| 2020-11-15 | $0.3011 | $0.3011 | $0.2853 | $0.2901 | $0 | $0 |
| 2020-11-16 | $0.2901 | $0.3019 | $0.2873 | $0.2997 | $0 | $0 |
| 2020-11-17 | $0.3043 | $0.3151 | $0.3017 | $0.3149 | $0 | $0 |
| 2020-11-18 | $0.3148 | $0.3216 | $0.3035 | $0.3117 | $5.60 | $0 |
| 2020-11-19 | $0.3117 | $0.3122 | $0.3001 | $0.3032 | $10.60 | $0 |
| 2020-11-20 | $0.3032 | $0.3305 | $0.3027 | $0.3279 | $0 | $0 |
| 2020-11-21 | $0.3279 | $0.4083 | $0.3253 | $0.4083 | $237.82 | $0 |
| 2020-11-22 | $0.4083 | $0.4149 | $0.3409 | $0.3688 | $254.18 | $0 |
| 2020-11-23 | $0.3688 | $0.4018 | $0.3649 | $0.4015 | $0 | $0 |
| 2020-11-24 | $0.4015 | $0.4088 | $0.3708 | $0.3719 | $109.95 | $0 |
| 2020-11-25 | $0.3719 | $0.3726 | $0.3436 | $0.3519 | $0 | $0 |
| 2020-11-26 | $0.3519 | $0.3553 | $0.2966 | $0.3171 | $11.42 | $0 |
| 2020-11-27 | $0.3171 | $0.3243 | $0.3037 | $0.3167 | $0 | $0 |
| 2020-11-28 | $0.3167 | $0.3343 | $0.3112 | $0.3288 | $0 | $0 |
| 2020-11-29 | $0.3288 | $0.3514 | $0.3255 | $0.3506 | $0 | $0 |
| 2020-11-30 | $0.3506 | $0.3755 | $0.3498 | $0.3755 | $0 | $0 |