PRCoin PRC
Xếp hạng #?
21:55:02 05/02/2019
PRCoin (PRC)
Không hoạt động
Lịch sử giá PRCoin (PRC) Tháng 05/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-05-01 | $0.01746 | $0.02680 | $0.01585 | $0.01588 | $17,983.60 | $134,551 |
| 2017-05-02 | $0.01588 | $0.01677 | $0.01253 | $0.01527 | $8,727.04 | $129,813 |
| 2017-05-03 | $0.01528 | $0.01531 | $0.01171 | $0.01432 | $3,784.29 | $122,232 |
| 2017-05-04 | $0.01433 | $0.01925 | $0.01350 | $0.01691 | $5,551.46 | $144,899 |
| 2017-05-05 | $0.01695 | $0.01695 | $0.01245 | $0.01411 | $912.57 | $121,226 |
| 2017-05-06 | $0.01412 | $0.01442 | $0.01275 | $0.01299 | $1,163.02 | $112,066 |
| 2017-05-07 | $0.01300 | $0.01304 | $0.01291 | $0.01293 | $1,157.43 | $111,712 |
| 2017-05-08 | $0.01900 | $0.02057 | $0.01894 | $0.02001 | $12,934.90 | $173,901 |
| 2017-05-09 | $0.02002 | $0.02080 | $0.01863 | $0.01911 | $5,779.14 | $166,781 |
| 2017-05-10 | $0.01912 | $0.02409 | $0.01912 | $0.02206 | $11,023.50 | $193,184 |
| 2017-05-11 | $0.02209 | $0.02453 | $0.02045 | $0.02073 | $10,733.20 | $182,101 |
| 2017-05-12 | $0.02075 | $0.02475 | $0.02075 | $0.02232 | $8,728.51 | $196,683 |
| 2017-05-13 | $0.02228 | $0.02327 | $0.02110 | $0.02116 | $7,998.19 | $187,249 |
| 2017-05-14 | $0.02123 | $0.02325 | $0.01638 | $0.02092 | $1,495.03 | $185,825 |
| 2017-05-15 | $0.02094 | $0.02428 | $0.01766 | $0.01790 | $11,215.20 | $159,518 |
| 2017-05-16 | $0.01932 | $0.02335 | $0.01739 | $0.02080 | $13,266.10 | $186,098 |
| 2017-05-17 | $0.02079 | $0.02525 | $0.01756 | $0.02324 | $9,583.42 | $208,479 |
| 2017-05-18 | $0.02323 | $0.02730 | $0.01839 | $0.02634 | $18,233.40 | $236,856 |
| 2017-05-19 | $0.02636 | $0.03214 | $0.02466 | $0.02473 | $21,180.10 | $222,877 |
| 2017-05-20 | $0.02470 | $0.03134 | $0.02470 | $0.02947 | $8,777.83 | $266,317 |
| 2017-05-21 | $0.02946 | $0.03147 | $0.02168 | $0.03140 | $2,590.28 | $284,706 |
| 2017-05-22 | $0.03151 | $0.03151 | $0.02516 | $0.02663 | $24,453.70 | $242,446 |
| 2017-05-23 | $0.02660 | $0.02728 | $0.02135 | $0.02490 | $29,622.50 | $227,552 |
| 2017-05-24 | $0.02493 | $0.02659 | $0.02212 | $0.02304 | $14,399.80 | $211,184 |
| 2017-05-25 | $0.02300 | $0.02807 | $0.02098 | $0.02415 | $8,662.44 | $222,165 |
| 2017-05-26 | $0.02398 | $0.02558 | $0.02051 | $0.02058 | $8,653.94 | $190,078 |
| 2017-05-27 | $0.02532 | $0.02893 | $0.01948 | $0.02565 | $12,891.70 | $237,717 |
| 2017-05-28 | $0.02322 | $0.02805 | $0.02072 | $0.02154 | $2,415.25 | $200,371 |
| 2017-05-29 | $0.02149 | $0.02403 | $0.01939 | $0.02168 | $20,215.30 | $202,328 |
| 2017-05-30 | $0.02170 | $0.02222 | $0.01945 | $0.02101 | $33,991.00 | $196,813 |
| 2017-05-31 | $0.02109 | $0.02148 | $0.01929 | $0.02130 | $17,565.30 | $200,138 |