ProChain PRA
Xếp hạng #?
18:31:04 07/01/2021
ProChain (PRA)
Không theo dõi
Lịch sử giá ProChain (PRA) Tháng 05/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-05-01 | $0.02494 | $0.02614 | $0.02454 | $0.02482 | $23,150.80 | $1,230,251 |
| 2019-05-02 | $0.02483 | $0.02501 | $0.02437 | $0.02468 | $94,424.60 | $1,223,403 |
| 2019-05-03 | $0.02468 | $0.02503 | $0.02414 | $0.02463 | $113,084 | $1,220,974 |
| 2019-05-04 | $0.02463 | $0.02502 | $0.02282 | $0.02353 | $37,844.66 | $1,166,049 |
| 2019-05-05 | $0.02362 | $0.02556 | $0.02270 | $0.02374 | $34,124.53 | $1,176,602 |
| 2019-05-06 | $0.02374 | $0.02468 | $0.02154 | $0.02217 | $125,470 | $1,099,034 |
| 2019-05-07 | $0.02211 | $0.02411 | $0.02196 | $0.02234 | $34,124.54 | $1,107,299 |
| 2019-05-08 | $0.02265 | $0.02265 | $0.02148 | $0.02234 | $127,476 | $1,107,406 |
| 2019-05-09 | $0.02234 | $0.02287 | $0.01904 | $0.01936 | $124,351 | $959,561 |
| 2019-05-10 | $0.01923 | $0.02111 | $0.01831 | $0.02038 | $42,263.21 | $1,010,267 |
| 2019-05-11 | $0.02038 | $0.02291 | $0.01864 | $0.02102 | $40,253.17 | $1,041,895 |
| 2019-05-12 | $0.02089 | $0.02173 | $0.01860 | $0.01883 | $35,371.74 | $933,425 |
| 2019-05-13 | $0.01883 | $0.02117 | $0.01879 | $0.02036 | $47,442.49 | $1,008,892 |
| 2019-05-14 | $0.02040 | $0.03380 | $0.02008 | $0.02768 | $129,573 | $1,371,991 |
| 2019-05-15 | $0.02767 | $0.02836 | $0.02313 | $0.02420 | $88,836.76 | $1,199,531 |
| 2019-05-16 | $0.02412 | $0.03019 | $0.02179 | $0.02297 | $168,029 | $1,138,648 |
| 2019-05-17 | $0.02299 | $0.02761 | $0.02109 | $0.02489 | $115,610 | $1,233,769 |
| 2019-05-18 | $0.02489 | $0.02763 | $0.02225 | $0.02272 | $50,241.36 | $1,125,837 |
| 2019-05-19 | $0.02271 | $0.03119 | $0.02218 | $0.02399 | $65,006.70 | $1,189,022 |
| 2019-05-20 | $0.02399 | $0.02458 | $0.02144 | $0.02244 | $120,590 | $1,112,360 |
| 2019-05-21 | $0.02245 | $0.03499 | $0.02226 | $0.02497 | $174,453 | $1,237,449 |
| 2019-05-22 | $0.02497 | $0.02793 | $0.02361 | $0.02429 | $60,601.10 | $1,203,649 |
| 2019-05-23 | $0.02430 | $0.02473 | $0.02289 | $0.02368 | $18,990.77 | $1,173,442 |
| 2019-05-24 | $0.02368 | $0.02602 | $0.02365 | $0.02498 | $22,723.78 | $1,237,841 |
| 2019-05-25 | $0.02498 | $0.02978 | $0.02495 | $0.02847 | $45,316.52 | $1,411,152 |
| 2019-05-26 | $0.02847 | $0.03167 | $0.02469 | $0.02874 | $45,606.04 | $1,424,661 |
| 2019-05-27 | $0.02875 | $0.02980 | $0.02738 | $0.02769 | $26,595.39 | $1,372,269 |
| 2019-05-28 | $0.02768 | $0.02773 | $0.02649 | $0.02695 | $147,592 | $1,335,541 |
| 2019-05-29 | $0.02695 | $0.02910 | $0.02681 | $0.02901 | $66,567.32 | $1,437,572 |
| 2019-05-30 | $0.02901 | $0.02976 | $0.02726 | $0.02798 | $83,256.93 | $1,386,988 |
| 2019-05-31 | $0.02798 | $0.03003 | $0.02706 | $0.03001 | $150,609 | $1,487,303 |