ProChain PRA
Xếp hạng #?
18:31:04 07/01/2021
ProChain (PRA)
Không theo dõi
Lịch sử giá ProChain (PRA) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $0.3908 | $0.4111 | $0.3725 | $0.4107 | $12,297,800 | $20,355,520 |
| 2018-05-02 | $0.4100 | $0.4434 | $0.3814 | $0.4361 | $11,530,800 | $21,613,324 |
| 2018-05-03 | $0.4365 | $0.5128 | $0.4357 | $0.5110 | $14,837,800 | $25,327,160 |
| 2018-05-04 | $0.5094 | $0.5353 | $0.4944 | $0.5264 | $19,472,400 | $26,089,088 |
| 2018-05-05 | $0.5262 | $0.5379 | $0.5111 | $0.5153 | $18,467,200 | $25,541,073 |
| 2018-05-06 | $0.5141 | $0.5233 | $0.4458 | $0.4640 | $17,435,600 | $22,997,463 |
| 2018-05-07 | $0.4649 | $0.4664 | $0.4304 | $0.4613 | $17,572,200 | $22,864,288 |
| 2018-05-08 | $0.4617 | $0.4761 | $0.4438 | $0.4509 | $16,556,700 | $22,350,272 |
| 2018-05-09 | $0.4505 | $0.5025 | $0.4416 | $0.4840 | $17,253,600 | $23,989,907 |
| 2018-05-10 | $0.4826 | $0.6291 | $0.4718 | $0.5858 | $29,838,300 | $29,033,908 |
| 2018-05-11 | $0.5858 | $0.6098 | $0.5179 | $0.5188 | $21,196,600 | $25,713,947 |
| 2018-05-12 | $0.5197 | $0.5232 | $0.4647 | $0.4927 | $19,318,800 | $24,420,905 |
| 2018-05-13 | $0.4916 | $0.5154 | $0.4601 | $0.4846 | $18,372,100 | $24,016,225 |
| 2018-05-14 | $0.4843 | $0.4869 | $0.4556 | $0.4685 | $17,211,400 | $23,221,585 |
| 2018-05-15 | $0.4616 | $0.4906 | $0.4458 | $0.4488 | $16,786,200 | $22,245,051 |
| 2018-05-16 | $0.4488 | $0.4834 | $0.4110 | $0.4300 | $17,892,600 | $21,310,545 |
| 2018-05-17 | $0.4312 | $0.4758 | $0.3896 | $0.3945 | $14,941,000 | $19,553,942 |
| 2018-05-18 | $0.3900 | $0.4585 | $0.3605 | $0.4398 | $17,072,900 | $21,797,648 |
| 2018-05-19 | $0.4394 | $0.4903 | $0.4281 | $0.4564 | $18,596,700 | $22,619,051 |
| 2018-05-20 | $0.4599 | $0.4608 | $0.4296 | $0.4549 | $18,114,300 | $22,546,937 |
| 2018-05-21 | $0.4566 | $0.4576 | $0.3717 | $0.4192 | $18,035,700 | $20,778,043 |
| 2018-05-22 | $0.4154 | $0.4334 | $0.3799 | $0.3844 | $15,297,800 | $19,051,673 |
| 2018-05-23 | $0.3836 | $0.3858 | $0.3284 | $0.3544 | $14,571,700 | $17,564,047 |
| 2018-05-24 | $0.3533 | $0.4170 | $0.3443 | $0.3873 | $15,323,000 | $19,197,338 |
| 2018-05-25 | $0.3897 | $0.3897 | $0.3506 | $0.3604 | $14,421,300 | $17,860,928 |
| 2018-05-26 | $0.3594 | $0.3740 | $0.3569 | $0.3619 | $12,597,000 | $17,937,304 |
| 2018-05-27 | $0.3631 | $0.3709 | $0.3440 | $0.3608 | $13,596,000 | $17,880,852 |
| 2018-05-28 | $0.3618 | $0.3623 | $0.3232 | $0.3243 | $11,996,400 | $16,072,357 |
| 2018-05-29 | $0.3248 | $0.3426 | $0.3174 | $0.3352 | $11,886,700 | $16,611,748 |
| 2018-05-30 | $0.3358 | $0.3515 | $0.3307 | $0.3393 | $11,963,100 | $16,817,285 |
| 2018-05-31 | $0.3381 | $0.3540 | $0.3334 | $0.3479 | $12,314,500 | $17,244,764 |