ProChain PRA
Xếp hạng #?
18:31:04 07/01/2021
ProChain (PRA)
Không theo dõi
Lịch sử giá ProChain (PRA) Tháng 03/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-03-01 | $0.02297 | $0.02331 | $0.02185 | $0.02185 | $4,343.43 | $1,082,786 |
| 2019-03-02 | $0.02182 | $0.02330 | $0.02159 | $0.02198 | $33,732.74 | $1,089,275 |
| 2019-03-03 | $0.02204 | $0.02223 | $0.02127 | $0.02150 | $8,725.97 | $1,065,627 |
| 2019-03-04 | $0.02147 | $0.02232 | $0.02122 | $0.02146 | $9,400.70 | $1,063,404 |
| 2019-03-05 | $0.02145 | $0.02405 | $0.02120 | $0.02253 | $79,816.24 | $1,116,716 |
| 2019-03-06 | $0.02256 | $0.02354 | $0.02237 | $0.02343 | $182,473 | $1,161,264 |
| 2019-03-07 | $0.02332 | $0.02615 | $0.02294 | $0.02521 | $59,970.71 | $1,249,665 |
| 2019-03-08 | $0.02518 | $0.02556 | $0.02315 | $0.02339 | $101,693 | $1,159,231 |
| 2019-03-09 | $0.02338 | $0.02561 | $0.02338 | $0.02480 | $46,924.08 | $1,229,138 |
| 2019-03-10 | $0.02476 | $0.02517 | $0.02299 | $0.02342 | $51,823.56 | $1,160,704 |
| 2019-03-11 | $0.02345 | $0.02390 | $0.02295 | $0.02301 | $144,223 | $1,140,384 |
| 2019-03-12 | $0.02303 | $0.02323 | $0.02274 | $0.02315 | $182,014 | $1,147,139 |
| 2019-03-13 | $0.02315 | $0.02992 | $0.02293 | $0.02308 | $116,521 | $1,144,055 |
| 2019-03-14 | $0.02308 | $0.02390 | $0.02301 | $0.02346 | $87,163.33 | $1,162,789 |
| 2019-03-15 | $0.02351 | $0.02402 | $0.02301 | $0.02338 | $138,259 | $1,158,632 |
| 2019-03-16 | $0.02353 | $0.02357 | $0.02218 | $0.02301 | $47,568.48 | $1,140,269 |
| 2019-03-17 | $0.02289 | $0.02310 | $0.02241 | $0.02269 | $30,428.27 | $1,124,471 |
| 2019-03-18 | $0.02267 | $0.02587 | $0.02260 | $0.02390 | $209,210 | $1,184,720 |
| 2019-03-19 | $0.02396 | $0.02597 | $0.02343 | $0.02367 | $137,558 | $1,173,257 |
| 2019-03-20 | $0.02368 | $0.02585 | $0.02365 | $0.02494 | $241,419 | $1,236,161 |
| 2019-03-21 | $0.02488 | $0.02877 | $0.02483 | $0.02510 | $56,985.62 | $1,243,918 |
| 2019-03-22 | $0.02552 | $0.02596 | $0.02428 | $0.02462 | $94,853.27 | $1,220,362 |
| 2019-03-23 | $0.02461 | $0.02488 | $0.02379 | $0.02423 | $27,289.87 | $1,200,674 |
| 2019-03-24 | $0.02408 | $0.02417 | $0.02336 | $0.02373 | $41,749.33 | $1,176,062 |
| 2019-03-25 | $0.02373 | $0.02507 | $0.02354 | $0.02386 | $124,550 | $1,182,552 |
| 2019-03-26 | $0.02399 | $0.02408 | $0.02335 | $0.02367 | $65,430.74 | $1,172,918 |
| 2019-03-27 | $0.02367 | $0.02514 | $0.02348 | $0.02461 | $52,687.07 | $1,219,841 |
| 2019-03-28 | $0.02462 | $0.02495 | $0.02372 | $0.02389 | $59,999.83 | $1,184,156 |
| 2019-03-29 | $0.02389 | $0.02790 | $0.02167 | $0.02436 | $83,964.18 | $1,207,173 |
| 2019-03-30 | $0.02433 | $0.02523 | $0.02379 | $0.02402 | $26,485.92 | $1,190,697 |
| 2019-03-31 | $0.02402 | $0.02404 | $0.02237 | $0.02267 | $70,043.59 | $1,123,775 |