ProChain PRA
Xếp hạng #?
18:31:04 07/01/2021
ProChain (PRA)
Không theo dõi
Lịch sử giá ProChain (PRA) Tháng 02/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-02-01 | $0.01969 | $0.02303 | $0.01938 | $0.02194 | $47,787.93 | $1,087,602 |
| 2019-02-02 | $0.02171 | $0.02448 | $0.02079 | $0.02266 | $11,816.98 | $1,123,273 |
| 2019-02-03 | $0.02263 | $0.02275 | $0.01923 | $0.01977 | $79,064.86 | $979,657 |
| 2019-02-04 | $0.01980 | $0.02000 | $0.01705 | $0.01723 | $103,840 | $854,113 |
| 2019-02-05 | $0.01722 | $0.01972 | $0.01720 | $0.01893 | $7,774.63 | $938,381 |
| 2019-02-06 | $0.01892 | $0.01911 | $0.01809 | $0.01825 | $5,039.14 | $904,380 |
| 2019-02-07 | $0.01812 | $0.01878 | $0.01798 | $0.01798 | $3,591.17 | $891,230 |
| 2019-02-08 | $0.01801 | $0.02054 | $0.01784 | $0.02012 | $7,611.47 | $997,361 |
| 2019-02-09 | $0.02013 | $0.02684 | $0.01816 | $0.02469 | $16,821.08 | $1,223,853 |
| 2019-02-10 | $0.02470 | $0.02969 | $0.02031 | $0.02333 | $54,384.54 | $1,156,325 |
| 2019-02-11 | $0.02337 | $0.02358 | $0.02092 | $0.02102 | $40,183.90 | $1,041,774 |
| 2019-02-12 | $0.02098 | $0.02123 | $0.02027 | $0.02062 | $40,396.03 | $1,022,173 |
| 2019-02-13 | $0.02063 | $0.02079 | $0.01927 | $0.01959 | $40,232.78 | $970,808 |
| 2019-02-14 | $0.01959 | $0.02018 | $0.01844 | $0.01961 | $35,371.47 | $971,734 |
| 2019-02-15 | $0.01963 | $0.01974 | $0.01910 | $0.01951 | $65,217.38 | $966,755 |
| 2019-02-16 | $0.01950 | $0.01983 | $0.01914 | $0.01963 | $3,142.17 | $972,886 |
| 2019-02-17 | $0.01962 | $0.02232 | $0.01922 | $0.02180 | $17,616.30 | $1,080,635 |
| 2019-02-18 | $0.02179 | $0.02235 | $0.02043 | $0.02138 | $132,809 | $1,059,708 |
| 2019-02-19 | $0.02127 | $0.02342 | $0.02127 | $0.02321 | $102,516 | $1,150,538 |
| 2019-02-20 | $0.02323 | $0.02759 | $0.02230 | $0.02598 | $206,911 | $1,287,657 |
| 2019-02-21 | $0.02588 | $0.02804 | $0.02242 | $0.02376 | $206,273 | $1,177,397 |
| 2019-02-22 | $0.02384 | $0.02426 | $0.02306 | $0.02376 | $47,068.78 | $1,177,461 |
| 2019-02-23 | $0.02372 | $0.02466 | $0.02361 | $0.02432 | $11,016.37 | $1,205,339 |
| 2019-02-24 | $0.02434 | $0.02697 | $0.02217 | $0.02305 | $11,977.79 | $1,142,273 |
| 2019-02-25 | $0.02302 | $0.02424 | $0.01958 | $0.02295 | $81,481.72 | $1,137,572 |
| 2019-02-26 | $0.02248 | $0.02336 | $0.02134 | $0.02273 | $105,039 | $1,126,366 |
| 2019-02-27 | $0.02275 | $0.02444 | $0.02233 | $0.02339 | $86,230.58 | $1,159,122 |
| 2019-02-28 | $0.02340 | $0.02340 | $0.02113 | $0.02313 | $108,269 | $1,146,563 |