ProChain PRA
Xếp hạng #?
18:31:04 07/01/2021
ProChain (PRA)
Không theo dõi
Lịch sử giá ProChain (PRA) Tháng 09/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-09-01 | $0.1143 | $0.1419 | $0.1096 | $0.1288 | $4,735,600 | $6,384,971 |
| 2018-09-02 | $0.1294 | $0.1303 | $0.1185 | $0.1203 | $4,251,400 | $5,964,133 |
| 2018-09-03 | $0.1213 | $0.1420 | $0.1201 | $0.1324 | $4,351,850 | $6,560,770 |
| 2018-09-04 | $0.1324 | $0.1468 | $0.1301 | $0.1352 | $4,377,080 | $6,701,528 |
| 2018-09-05 | $0.1359 | $0.1610 | $0.1334 | $0.1353 | $4,713,650 | $6,708,120 |
| 2018-09-06 | $0.1344 | $0.1344 | $0.1230 | $0.1288 | $4,281,030 | $6,381,799 |
| 2018-09-07 | $0.1303 | $0.1567 | $0.1290 | $0.1444 | $5,088,320 | $7,156,911 |
| 2018-09-08 | $0.1442 | $0.1794 | $0.1442 | $0.1520 | $5,417,130 | $7,531,208 |
| 2018-09-09 | $0.1512 | $0.1558 | $0.1463 | $0.1528 | $5,182,810 | $7,574,427 |
| 2018-09-10 | $0.1517 | $0.1565 | $0.1461 | $0.1507 | $5,341,500 | $7,469,998 |
| 2018-09-11 | $0.1493 | $0.1642 | $0.1480 | $0.1550 | $5,395,580 | $7,683,812 |
| 2018-09-12 | $0.1554 | $0.1570 | $0.1308 | $0.1330 | $4,629,920 | $6,590,458 |
| 2018-09-13 | $0.1324 | $0.2129 | $0.1324 | $0.1916 | $7,206,380 | $9,498,552 |
| 2018-09-14 | $0.1915 | $0.2188 | $0.1839 | $0.2124 | $7,571,220 | $10,526,038 |
| 2018-09-15 | $0.2113 | $0.2123 | $0.1971 | $0.2014 | $6,557,220 | $9,980,946 |
| 2018-09-16 | $0.2002 | $0.2214 | $0.1974 | $0.2191 | $7,469,870 | $10,860,338 |
| 2018-09-17 | $0.2188 | $0.2611 | $0.1399 | $0.1685 | $6,122,920 | $8,349,539 |
| 2018-09-18 | $0.1637 | $0.2218 | $0.1535 | $0.2095 | $6,591,680 | $10,383,644 |
| 2018-09-19 | $0.1989 | $0.2068 | $0.1207 | $0.1359 | $3,575,290 | $6,735,726 |
| 2018-09-20 | $0.1363 | $0.1387 | $0.1206 | $0.1249 | $711,986 | $6,190,586 |
| 2018-09-21 | $0.1247 | $0.1338 | $0.1222 | $0.1235 | $372,340 | $6,119,215 |
| 2018-09-22 | $0.1236 | $0.1462 | $0.1114 | $0.1164 | $675,053 | $5,766,725 |
| 2018-09-23 | $0.1168 | $0.1262 | $0.1160 | $0.1178 | $252,459 | $5,839,434 |
| 2018-09-24 | $0.1175 | $0.1178 | $0.1082 | $0.1112 | $210,012 | $5,512,964 |
| 2018-09-25 | $0.1115 | $0.1116 | $0.09810 | $0.1014 | $181,592 | $5,026,902 |
| 2018-09-26 | $0.1017 | $0.1025 | $0.09686 | $0.09999 | $252,873 | $4,955,601 |
| 2018-09-27 | $0.1001 | $0.1042 | $0.09781 | $0.1036 | $80,872.40 | $5,135,246 |
| 2018-09-28 | $0.1036 | $0.1066 | $0.09979 | $0.1011 | $108,510 | $5,011,339 |
| 2018-09-29 | $0.1012 | $0.1019 | $0.09865 | $0.1019 | $80,918.00 | $5,049,304 |
| 2018-09-30 | $0.1019 | $0.1024 | $0.09746 | $0.1010 | $74,709.90 | $5,003,607 |