ProChain PRA
Xếp hạng #?
18:31:04 07/01/2021
ProChain (PRA)
Không theo dõi
Lịch sử giá ProChain (PRA) Tháng 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-01 | $0.2014 | $0.2039 | $0.1771 | $0.1921 | $1,866,330 | $9,519,418 |
| 2018-04-02 | $0.1926 | $0.1992 | $0.1780 | $0.1962 | $1,742,290 | $9,722,725 |
| 2018-04-03 | $0.1976 | $0.2097 | $0.1955 | $0.2089 | $1,778,300 | $10,351,924 |
| 2018-04-04 | $0.2089 | $0.2119 | $0.1937 | $0.1954 | $2,047,040 | $9,683,273 |
| 2018-04-05 | $0.1954 | $0.2204 | $0.1881 | $0.2175 | $4,184,900 | $10,782,376 |
| 2018-04-06 | $0.2158 | $0.2172 | $0.2011 | $0.2090 | $1,889,740 | $10,356,434 |
| 2018-04-07 | $0.2090 | $0.2180 | $0.1907 | $0.2155 | $2,057,850 | $10,681,466 |
| 2018-04-08 | $0.2156 | $0.2201 | $0.2081 | $0.2154 | $2,657,950 | $10,673,735 |
| 2018-04-09 | $0.2156 | $0.2225 | $0.2019 | $0.2086 | $2,053,880 | $10,339,136 |
| 2018-04-10 | $0.2093 | $0.2138 | $0.2040 | $0.2099 | $1,831,460 | $10,404,361 |
| 2018-04-11 | $0.2094 | $0.2162 | $0.1988 | $0.2127 | $2,007,070 | $10,543,682 |
| 2018-04-12 | $0.2116 | $0.2640 | $0.2044 | $0.2181 | $5,397,790 | $10,807,604 |
| 2018-04-13 | $0.2187 | $0.2712 | $0.2169 | $0.2397 | $7,825,860 | $11,878,803 |
| 2018-04-14 | $0.2392 | $0.2460 | $0.2357 | $0.2377 | $1,886,420 | $11,779,678 |
| 2018-04-15 | $0.2394 | $0.2499 | $0.2350 | $0.2466 | $1,393,850 | $12,220,241 |
| 2018-04-16 | $0.2462 | $0.2510 | $0.2346 | $0.2478 | $2,793,940 | $12,284,028 |
| 2018-04-17 | $0.2479 | $0.2843 | $0.2460 | $0.2606 | $7,701,340 | $12,915,557 |
| 2018-04-18 | $0.2607 | $0.3133 | $0.2601 | $0.2958 | $4,161,040 | $14,659,521 |
| 2018-04-19 | $0.2959 | $0.3463 | $0.2949 | $0.3145 | $6,332,650 | $15,586,047 |
| 2018-04-20 | $0.3147 | $0.3783 | $0.2967 | $0.3735 | $11,232,300 | $18,511,786 |
| 2018-04-21 | $0.3750 | $0.3921 | $0.3332 | $0.3441 | $14,749,600 | $17,054,493 |
| 2018-04-22 | $0.3439 | $0.4008 | $0.3354 | $0.3585 | $14,329,500 | $17,768,394 |
| 2018-04-23 | $0.3584 | $0.3721 | $0.3501 | $0.3541 | $15,555,800 | $17,552,251 |
| 2018-04-24 | $0.3540 | $0.4053 | $0.3540 | $0.3982 | $12,662,800 | $19,736,382 |
| 2018-04-25 | $0.3972 | $0.3972 | $0.3326 | $0.3409 | $12,338,100 | $16,894,950 |
| 2018-04-26 | $0.3421 | $0.3623 | $0.3332 | $0.3597 | $11,578,000 | $17,828,712 |
| 2018-04-27 | $0.3595 | $0.3624 | $0.3461 | $0.3482 | $10,819,600 | $17,258,691 |
| 2018-04-28 | $0.3466 | $0.3708 | $0.3461 | $0.3593 | $10,150,300 | $17,805,963 |
| 2018-04-29 | $0.3593 | $0.4027 | $0.3589 | $0.3950 | $13,257,300 | $19,578,971 |
| 2018-04-30 | $0.3953 | $0.4136 | $0.3885 | $0.3895 | $11,546,900 | $19,302,262 |