ProChain PRA
Xếp hạng #?
18:31:04 07/01/2021
ProChain (PRA)
Không theo dõi
Lịch sử giá ProChain (PRA) Tháng 04/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-04-01 | $0.02267 | $0.02420 | $0.02266 | $0.02321 | $116,010 | $1,150,343 |
| 2019-04-02 | $0.02321 | $0.02747 | $0.02276 | $0.02598 | $151,644 | $1,287,522 |
| 2019-04-03 | $0.02589 | $0.02950 | $0.02390 | $0.02620 | $77,306.62 | $1,298,377 |
| 2019-04-04 | $0.02625 | $0.02853 | $0.02408 | $0.02563 | $152,105 | $1,270,265 |
| 2019-04-05 | $0.02562 | $0.02771 | $0.02542 | $0.02654 | $66,053.77 | $1,315,248 |
| 2019-04-06 | $0.02654 | $0.02830 | $0.02573 | $0.02742 | $50,617.11 | $1,358,885 |
| 2019-04-07 | $0.02743 | $0.03884 | $0.02720 | $0.03721 | $169,309 | $1,844,344 |
| 2019-04-08 | $0.03683 | $0.04000 | $0.03094 | $0.03697 | $107,352 | $1,832,466 |
| 2019-04-09 | $0.03697 | $0.03794 | $0.03279 | $0.03514 | $214,088 | $1,741,785 |
| 2019-04-10 | $0.03514 | $0.03827 | $0.03125 | $0.03310 | $136,122 | $1,640,356 |
| 2019-04-11 | $0.03309 | $0.03364 | $0.02631 | $0.02852 | $100,628 | $1,413,565 |
| 2019-04-12 | $0.02868 | $0.02878 | $0.02590 | $0.02803 | $166,347 | $1,389,375 |
| 2019-04-13 | $0.02803 | $0.02870 | $0.02639 | $0.02750 | $97,390.64 | $1,362,812 |
| 2019-04-14 | $0.02750 | $0.03067 | $0.02724 | $0.03036 | $54,777.92 | $1,504,781 |
| 2019-04-15 | $0.03036 | $0.03036 | $0.02592 | $0.02637 | $77,903.66 | $1,307,198 |
| 2019-04-16 | $0.02650 | $0.02762 | $0.02446 | $0.02640 | $93,724.33 | $1,308,518 |
| 2019-04-17 | $0.02635 | $0.02909 | $0.02589 | $0.02669 | $80,555.55 | $1,322,849 |
| 2019-04-18 | $0.02687 | $0.02744 | $0.02641 | $0.02730 | $39,306.11 | $1,353,007 |
| 2019-04-19 | $0.02730 | $0.02783 | $0.02710 | $0.02748 | $132,129 | $1,362,060 |
| 2019-04-20 | $0.02748 | $0.02977 | $0.02653 | $0.02744 | $162,051 | $1,359,926 |
| 2019-04-21 | $0.02732 | $0.03109 | $0.02489 | $0.02590 | $85,635.84 | $1,283,677 |
| 2019-04-22 | $0.02587 | $0.02682 | $0.02419 | $0.02548 | $107,622 | $1,262,879 |
| 2019-04-23 | $0.02521 | $0.02678 | $0.02517 | $0.02553 | $93,746.24 | $1,265,165 |
| 2019-04-24 | $0.02553 | $0.02561 | $0.02426 | $0.02467 | $68,880.06 | $1,222,778 |
| 2019-04-25 | $0.02466 | $0.02476 | $0.02384 | $0.02384 | $41,545.59 | $1,181,816 |
| 2019-04-26 | $0.02385 | $0.02458 | $0.02350 | $0.02381 | $34,679.93 | $1,179,861 |
| 2019-04-27 | $0.02381 | $0.03142 | $0.02346 | $0.02984 | $38,076.09 | $1,478,954 |
| 2019-04-28 | $0.02984 | $0.02987 | $0.02407 | $0.02426 | $143,434 | $1,202,188 |
| 2019-04-29 | $0.02426 | $0.02449 | $0.02366 | $0.02390 | $56,211.00 | $1,184,440 |
| 2019-04-30 | $0.02396 | $0.02582 | $0.02365 | $0.02493 | $38,436.90 | $1,235,737 |