ProChain PRA
Xếp hạng #?
18:31:04 07/01/2021
ProChain (PRA)
Không theo dõi
Lịch sử giá ProChain (PRA) Tháng 08/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-08-01 | $0.2114 | $0.2192 | $0.1982 | $0.2062 | $6,566,340 | $10,218,451 |
| 2018-08-02 | $0.2061 | $0.2091 | $0.1930 | $0.1982 | $6,910,420 | $9,825,468 |
| 2018-08-03 | $0.1962 | $0.1974 | $0.1832 | $0.1887 | $6,584,590 | $9,350,013 |
| 2018-08-04 | $0.1875 | $0.1909 | $0.1786 | $0.1805 | $6,181,470 | $8,944,738 |
| 2018-08-05 | $0.1800 | $0.1831 | $0.1787 | $0.1809 | $6,434,620 | $8,966,893 |
| 2018-08-06 | $0.1814 | $0.1844 | $0.1783 | $0.1795 | $6,036,040 | $8,897,108 |
| 2018-08-07 | $0.1793 | $0.1853 | $0.1782 | $0.1814 | $6,091,710 | $8,991,971 |
| 2018-08-08 | $0.1807 | $0.1812 | $0.1670 | $0.1684 | $5,817,860 | $8,347,309 |
| 2018-08-09 | $0.1681 | $0.1686 | $0.1590 | $0.1634 | $5,818,740 | $8,097,512 |
| 2018-08-10 | $0.1639 | $0.1648 | $0.1515 | $0.1524 | $5,515,150 | $7,552,768 |
| 2018-08-11 | $0.1515 | $0.1533 | $0.1367 | $0.1496 | $5,427,460 | $7,412,357 |
| 2018-08-12 | $0.1502 | $0.1511 | $0.1457 | $0.1485 | $5,398,050 | $7,359,176 |
| 2018-08-13 | $0.1490 | $0.1515 | $0.1318 | $0.1328 | $4,837,340 | $6,583,767 |
| 2018-08-14 | $0.1328 | $0.1330 | $0.1100 | $0.1178 | $4,271,420 | $5,839,434 |
| 2018-08-15 | $0.1196 | $0.1227 | $0.1103 | $0.1115 | $4,293,110 | $5,528,576 |
| 2018-08-16 | $0.1118 | $0.1179 | $0.1067 | $0.1083 | $3,802,130 | $5,368,191 |
| 2018-08-17 | $0.1079 | $0.1253 | $0.1072 | $0.1174 | $4,315,440 | $5,816,883 |
| 2018-08-18 | $0.1182 | $0.1223 | $0.1077 | $0.1109 | $3,918,200 | $5,497,599 |
| 2018-08-19 | $0.1094 | $0.1178 | $0.1067 | $0.1144 | $4,345,810 | $5,668,293 |
| 2018-08-20 | $0.1143 | $0.1171 | $0.1022 | $0.1041 | $3,681,780 | $5,157,351 |
| 2018-08-21 | $0.1034 | $0.1063 | $0.09894 | $0.1017 | $3,605,110 | $5,038,351 |
| 2018-08-22 | $0.1017 | $0.1079 | $0.09575 | $0.1017 | $3,662,060 | $5,041,374 |
| 2018-08-23 | $0.1010 | $0.1062 | $0.09706 | $0.1025 | $3,735,020 | $5,079,538 |
| 2018-08-24 | $0.1025 | $0.1052 | $0.08451 | $0.1025 | $4,259,400 | $5,080,677 |
| 2018-08-25 | $0.1029 | $0.1031 | $0.1001 | $0.1009 | $3,441,360 | $4,999,048 |
| 2018-08-26 | $0.1011 | $0.1030 | $0.1001 | $0.1023 | $3,409,110 | $5,072,500 |
| 2018-08-27 | $0.1026 | $0.1061 | $0.09745 | $0.1004 | $4,852,650 | $4,977,587 |
| 2018-08-28 | $0.1001 | $0.1040 | $0.09462 | $0.1016 | $9,915,220 | $5,037,211 |
| 2018-08-29 | $0.1022 | $0.1058 | $0.1007 | $0.1017 | $5,777,030 | $5,042,613 |
| 2018-08-30 | $0.1017 | $0.1106 | $0.1004 | $0.1041 | $3,475,160 | $5,161,118 |
| 2018-08-31 | $0.1040 | $0.1551 | $0.1011 | $0.1141 | $4,116,570 | $5,653,425 |