Pilnette PVG
Xếp hạng #?
00:09:09 19/02/2021
Pilnette (PVG)
Không theo dõi
Lịch sử giá Pilnette (PVG) Tháng 10/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-10-01 | $0.007770 | $0.007793 | $0.007766 | $0.007782 | $238.11 | $0 |
| 2020-10-02 | $0.007782 | $0.007784 | $0.007749 | $0.007759 | $30.15 | $0 |
| 2020-10-03 | $0.007759 | $0.007759 | $0.006816 | $0.007391 | $360,381 | $0 |
| 2020-10-04 | $0.007391 | $0.008488 | $0.007365 | $0.008488 | $711,957 | $0 |
| 2020-10-05 | $0.008488 | $0.008620 | $0.007769 | $0.007821 | $739,889 | $0 |
| 2020-10-06 | $0.007821 | $0.008300 | $0.0008701 | $0.007606 | $79,797.15 | $0 |
| 2020-10-07 | $0.007589 | $0.007650 | $0.007243 | $0.007248 | $9,839.07 | $0 |
| 2020-10-08 | $0.007248 | $0.007259 | $0.001295 | $0.006948 | $2,174.71 | $0 |
| 2020-10-09 | $0.006948 | $0.006989 | $0.004356 | $0.004372 | $88.48 | $0 |
| 2020-10-10 | $0.004372 | $0.004372 | $0.001749 | $0.004337 | $12,778.56 | $0 |
| 2020-10-11 | $0.004337 | $0.004337 | $0.001749 | $0.004285 | $15,606.02 | $0 |
| 2020-10-12 | $0.004285 | $0.004285 | $0.001306 | $0.001306 | $3,359.58 | $0 |
| 2020-10-13 | $0.001306 | $0.001309 | $0.0008696 | $0.0008704 | $4,652.55 | $0 |
| 2020-10-14 | $0.0008704 | $0.0008750 | $0.0006798 | $0.0006799 | $3,263.66 | $0 |
| 2020-10-15 | $0.0006799 | $0.0008756 | $0.0001486 | $0.0002270 | $4,467.97 | $0 |
| 2020-10-16 | $0.0002270 | $0.0007711 | $0.0002270 | $0.0007704 | $496.77 | $0 |
| 2020-10-17 | $0.0007704 | $0.0007704 | $0.0003152 | $0.0003327 | $3,470.16 | $0 |
| 2020-10-18 | $0.0003327 | $0.0007180 | $0.0003327 | $0.0007179 | $4,784.01 | $0 |
| 2020-10-19 | $0.0007179 | $0.0007188 | $0.0003236 | $0.0006316 | $332.93 | $0 |
| 2020-10-20 | $0.0006316 | $0.0006329 | $0.0006310 | $0.0006319 | $333.05 | $0 |
| 2020-10-21 | $0.0006319 | $0.0006366 | $0.0003351 | $0.0003354 | $441.30 | $0 |
| 2020-10-22 | $0.0003354 | $0.0003356 | $0.0003257 | $0.0003259 | $454.66 | $0 |
| 2020-10-23 | $0.0003260 | $0.0004260 | $0.0003256 | $0.0004254 | $667.74 | $0 |
| 2020-10-24 | $0.0004254 | $0.0004254 | $0.0004254 | $0.0004254 | $667.74 | $0 |
| 2020-10-25 | $0.0004254 | $0.0004254 | $0.0002924 | $0.0002924 | $152.33 | $0 |
| 2020-10-26 | $0.0002924 | $0.0002927 | $0.0002911 | $0.0002914 | $151.76 | $0 |
| 2020-10-27 | $0.0002914 | $0.0002933 | $0.0002914 | $0.0002922 | $152.21 | $0 |
| 2020-10-28 | $0.0002922 | $0.0002928 | $0.0002899 | $0.0002907 | $151.42 | $0 |
| 2020-10-29 | $0.0002907 | $0.0002917 | $0.0002556 | $0.0002565 | $43.87 | $0 |
| 2020-10-30 | $0.0002565 | $0.0002916 | $0.0002552 | $0.0002903 | $80.96 | $0 |
| 2020-10-31 | $0.0002903 | $0.0002903 | $0.0002903 | $0.0002903 | $80.96 | $0 |