ProChain PRA
Xếp hạng #?
18:31:04 07/01/2021
ProChain (PRA)
Không theo dõi
Lịch sử giá ProChain (PRA) Tháng 02/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-02-01 | $0.5273 | $0.5346 | $0.4693 | $0.4764 | $2,602,470 | $22,078,116 |
| 2018-02-02 | $0.4757 | $0.4820 | $0.3892 | $0.4404 | $963,399 | $20,410,924 |
| 2018-02-03 | $0.4411 | $0.4617 | $0.3899 | $0.4495 | $937,769 | $20,832,322 |
| 2018-02-04 | $0.4449 | $0.4565 | $0.3391 | $0.3508 | $549,345 | $16,295,895 |
| 2018-02-05 | $0.3522 | $0.7728 | $0.2638 | $0.3421 | $2,165,260 | $15,890,866 |
| 2018-02-06 | $0.3418 | $0.4203 | $0.2853 | $0.4174 | $1,586,080 | $19,387,442 |
| 2018-02-07 | $0.4152 | $0.4475 | $0.3503 | $0.3531 | $1,812,080 | $16,399,242 |
| 2018-02-08 | $0.3524 | $0.3905 | $0.2925 | $0.3398 | $2,774,200 | $15,782,549 |
| 2018-02-09 | $0.3399 | $0.3672 | $0.3220 | $0.3540 | $807,213 | $16,444,808 |
| 2018-02-10 | $0.3577 | $0.3742 | $0.3199 | $0.3496 | $688,052 | $16,238,299 |
| 2018-02-11 | $0.3479 | $0.3548 | $0.2968 | $0.3290 | $464,989 | $15,346,193 |
| 2018-02-12 | $0.3296 | $0.3670 | $0.3271 | $0.3589 | $703,250 | $16,741,255 |
| 2018-02-13 | $0.3595 | $0.4479 | $0.3429 | $0.3955 | $3,110,420 | $18,447,833 |
| 2018-02-14 | $0.3969 | $0.4112 | $0.3767 | $0.3991 | $1,064,270 | $18,616,233 |
| 2018-02-15 | $0.3987 | $0.4218 | $0.3766 | $0.3966 | $745,415 | $18,501,059 |
| 2018-02-16 | $0.3953 | $0.4153 | $0.3822 | $0.4019 | $1,190,190 | $18,748,248 |
| 2018-02-17 | $0.4026 | $0.4282 | $0.4007 | $0.4056 | $658,078 | $18,921,359 |
| 2018-02-18 | $0.4058 | $0.4074 | $0.3701 | $0.3758 | $1,204,100 | $17,529,050 |
| 2018-02-19 | $0.3747 | $0.4064 | $0.3714 | $0.3838 | $661,319 | $18,998,605 |
| 2018-02-20 | $0.3835 | $0.3874 | $0.3570 | $0.3701 | $474,866 | $18,323,986 |
| 2018-02-21 | $0.3692 | $0.3755 | $0.3386 | $0.3505 | $794,754 | $17,351,290 |
| 2018-02-22 | $0.3507 | $0.3685 | $0.3368 | $0.3441 | $1,237,050 | $17,034,798 |
| 2018-02-23 | $0.3424 | $0.3895 | $0.3373 | $0.3733 | $1,614,580 | $18,478,593 |
| 2018-02-24 | $0.3728 | $0.3794 | $0.3419 | $0.3505 | $1,543,200 | $17,350,300 |
| 2018-02-25 | $0.3487 | $0.3499 | $0.3121 | $0.3164 | $648,033 | $15,662,984 |
| 2018-02-26 | $0.3164 | $0.3573 | $0.3155 | $0.3504 | $522,318 | $17,344,854 |
| 2018-02-27 | $0.3543 | $0.3591 | $0.3212 | $0.3305 | $485,368 | $16,360,871 |
| 2018-02-28 | $0.3305 | $0.3367 | $0.3081 | $0.3255 | $758,929 | $16,111,856 |