PRCoin PRC
Xếp hạng #?
21:55:02 05/02/2019
PRCoin (PRC)
Không hoạt động
Lịch sử giá PRCoin (PRC) Tháng 04/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-04-01 | $0.04210 | $0.04642 | $0.03603 | $0.04419 | $22,842.60 | $326,932 |
| 2017-04-02 | $0.04420 | $0.04532 | $0.03452 | $0.04361 | $8,042.85 | $324,296 |
| 2017-04-03 | $0.04363 | $0.04770 | $0.03294 | $0.04061 | $84,648.20 | $303,537 |
| 2017-04-04 | $0.04023 | $0.04148 | $0.03766 | $0.04026 | $34,266.30 | $302,356 |
| 2017-04-05 | $0.04029 | $0.04106 | $0.03219 | $0.03604 | $24,054.10 | $271,929 |
| 2017-04-06 | $0.03601 | $0.04034 | $0.03213 | $0.03823 | $28,186.00 | $289,744 |
| 2017-04-07 | $0.03798 | $0.04048 | $0.02807 | $0.03696 | $21,965.90 | $281,421 |
| 2017-04-08 | $0.03660 | $0.03763 | $0.01204 | $0.02540 | $9,281.84 | $194,345 |
| 2017-04-09 | $0.02542 | $0.03321 | $0.02031 | $0.03141 | $491.18 | $241,188 |
| 2017-04-10 | $0.02374 | $0.03317 | $0.02374 | $0.02867 | $37,043.80 | $221,309 |
| 2017-04-11 | $0.02870 | $0.03253 | $0.02846 | $0.03030 | $28,908.90 | $235,057 |
| 2017-04-12 | $0.03031 | $0.03116 | $0.02982 | $0.03075 | $24,753.40 | $239,596 |
| 2017-04-13 | $0.03090 | $0.03239 | $0.02806 | $0.02993 | $12,080.90 | $234,280 |
| 2017-04-14 | $0.02993 | $0.03627 | $0.02818 | $0.03611 | $13,490.10 | $284,170 |
| 2017-04-15 | $0.03614 | $0.03657 | $0.02939 | $0.02939 | $3,302.74 | $232,375 |
| 2017-04-16 | $0.02940 | $0.04298 | $0.02914 | $0.04068 | $6,212.69 | $322,938 |
| 2017-04-17 | $0.04069 | $0.04147 | $0.03587 | $0.03998 | $17,354.00 | $318,789 |
| 2017-04-18 | $0.03962 | $0.04244 | $0.03832 | $0.03957 | $8,464.95 | $317,002 |
| 2017-04-19 | $0.03958 | $0.03964 | $0.02514 | $0.03565 | $13,932.40 | $286,778 |
| 2017-04-20 | $0.03567 | $0.03807 | $0.02657 | $0.03610 | $19,259.00 | $291,936 |
| 2017-04-21 | $0.03720 | $0.03740 | $0.02994 | $0.03434 | $9,846.78 | $278,798 |
| 2017-04-22 | $0.03400 | $0.03433 | $0.02466 | $0.02466 | $1,166.69 | $201,097 |
| 2017-04-23 | $0.02466 | $0.03405 | $0.02421 | $0.02428 | $1,724.79 | $198,929 |
| 2017-04-24 | $0.02433 | $0.03087 | $0.02397 | $0.02781 | $24,185.20 | $228,371 |
| 2017-04-25 | $0.02778 | $0.03141 | $0.02297 | $0.02481 | $13,284.40 | $205,021 |
| 2017-04-26 | $0.02482 | $0.02842 | $0.02158 | $0.02545 | $19,897.70 | $211,095 |
| 2017-04-27 | $0.02546 | $0.02558 | $0.02071 | $0.02108 | $5,899.49 | $175,581 |
| 2017-04-28 | $0.02108 | $0.02511 | $0.01705 | $0.01715 | $12,292.50 | $143,450 |
| 2017-04-29 | $0.01717 | $0.02195 | $0.009548 | $0.01718 | $2,466.76 | $144,388 |
| 2017-04-30 | $0.01718 | $0.02042 | $0.01710 | $0.01746 | $2,613.85 | $147,277 |