ProChain PRA
Xếp hạng #?
18:31:04 07/01/2021
ProChain (PRA)
Không theo dõi
Lịch sử giá ProChain (PRA) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.05051 | $0.05487 | $0.04948 | $0.05033 | $155,414 | $2,494,374 |
| 2018-11-02 | $0.05033 | $0.05275 | $0.05015 | $0.05057 | $106,387 | $2,506,522 |
| 2018-11-03 | $0.05057 | $0.05124 | $0.04992 | $0.05016 | $20,348.00 | $2,486,226 |
| 2018-11-04 | $0.05013 | $0.05138 | $0.04861 | $0.04928 | $98,314.30 | $2,442,363 |
| 2018-11-05 | $0.04902 | $0.05022 | $0.04490 | $0.04784 | $62,688.10 | $2,371,057 |
| 2018-11-06 | $0.04776 | $0.05088 | $0.04631 | $0.04934 | $159,593 | $2,452,960 |
| 2018-11-07 | $0.04945 | $0.05024 | $0.04721 | $0.04867 | $137,732 | $2,412,278 |
| 2018-11-08 | $0.04861 | $0.04882 | $0.04658 | $0.04756 | $29,095.30 | $2,357,011 |
| 2018-11-09 | $0.04746 | $0.04829 | $0.04662 | $0.04666 | $138,016 | $2,312,375 |
| 2018-11-10 | $0.04670 | $0.04719 | $0.04600 | $0.04612 | $15,822.60 | $2,285,824 |
| 2018-11-11 | $0.04617 | $0.04712 | $0.04537 | $0.04574 | $86,447.80 | $2,266,975 |
| 2018-11-12 | $0.04564 | $0.04617 | $0.03662 | $0.03722 | $120,555 | $1,844,800 |
| 2018-11-13 | $0.03677 | $0.04089 | $0.03552 | $0.03628 | $230,837 | $1,798,369 |
| 2018-11-14 | $0.03614 | $0.03669 | $0.02703 | $0.02836 | $252,444 | $1,405,545 |
| 2018-11-15 | $0.02834 | $0.02894 | $0.02214 | $0.02346 | $179,580 | $1,162,618 |
| 2018-11-16 | $0.02368 | $0.02851 | $0.02366 | $0.02451 | $190,068 | $1,214,684 |
| 2018-11-17 | $0.02456 | $0.02553 | $0.02443 | $0.02510 | $30,746.60 | $1,243,941 |
| 2018-11-18 | $0.02509 | $0.02521 | $0.02304 | $0.02472 | $20,196.70 | $1,225,375 |
| 2018-11-19 | $0.02471 | $0.02471 | $0.01805 | $0.01889 | $216,473 | $936,027 |
| 2018-11-20 | $0.01874 | $0.01882 | $0.01480 | $0.01677 | $216,997 | $831,311 |
| 2018-11-21 | $0.01685 | $0.01718 | $0.01436 | $0.01577 | $171,543 | $781,431 |
| 2018-11-22 | $0.01579 | $0.01579 | $0.01477 | $0.01516 | $151,756 | $751,237 |
| 2018-11-23 | $0.01514 | $0.01566 | $0.01246 | $0.01332 | $98,600.40 | $660,359 |
| 2018-11-24 | $0.01333 | $0.01399 | $0.01237 | $0.01248 | $65,231.80 | $618,712 |
| 2018-11-25 | $0.01246 | $0.01817 | $0.008091 | $0.01782 | $42,069.70 | $883,258 |
| 2018-11-26 | $0.01775 | $0.01884 | $0.01421 | $0.01625 | $187,001 | $805,296 |
| 2018-11-27 | $0.01618 | $0.02150 | $0.01517 | $0.02126 | $185,806 | $1,053,833 |
| 2018-11-28 | $0.02138 | $0.02145 | $0.01589 | $0.01668 | $161,688 | $826,741 |
| 2018-11-29 | $0.01635 | $0.01683 | $0.01255 | $0.01308 | $124,157 | $648,393 |
| 2018-11-30 | $0.01307 | $0.01310 | $0.01104 | $0.01157 | $47,319.76 | $573,261 |