ProChain PRA
Xếp hạng #?
18:31:04 07/01/2021
ProChain (PRA)
Không theo dõi
Lịch sử giá ProChain (PRA) Tháng 07/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-07-01 | $0.06072 | $0.06920 | $0.06042 | $0.06410 | $350,399 | $3,176,835 |
| 2019-07-02 | $0.06404 | $0.06521 | $0.05430 | $0.06501 | $331,728 | $3,222,160 |
| 2019-07-03 | $0.06504 | $0.08749 | $0.06284 | $0.07916 | $529,670 | $3,923,575 |
| 2019-07-04 | $0.07897 | $0.09913 | $0.07785 | $0.08084 | $601,265 | $4,006,461 |
| 2019-07-05 | $0.08077 | $0.08085 | $0.07560 | $0.08009 | $442,614 | $3,969,321 |
| 2019-07-06 | $0.08010 | $0.08494 | $0.06799 | $0.07303 | $436,085 | $3,619,675 |
| 2019-07-07 | $0.07304 | $0.08725 | $0.07048 | $0.08332 | $492,425 | $4,129,520 |
| 2019-07-08 | $0.08322 | $0.08512 | $0.07059 | $0.07094 | $429,600 | $3,515,778 |
| 2019-07-09 | $0.07095 | $0.08097 | $0.06998 | $0.07745 | $421,878 | $3,838,823 |
| 2019-07-10 | $0.07673 | $0.07716 | $0.06648 | $0.07222 | $415,458 | $3,579,602 |
| 2019-07-11 | $0.07221 | $0.07753 | $0.06759 | $0.07009 | $374,134 | $3,473,776 |
| 2019-07-12 | $0.07022 | $0.07623 | $0.07012 | $0.07581 | $394,515 | $3,757,462 |
| 2019-07-13 | $0.07599 | $0.07805 | $0.07461 | $0.07546 | $357,953 | $3,739,817 |
| 2019-07-14 | $0.07543 | $0.07570 | $0.06797 | $0.06870 | $356,030 | $3,404,917 |
| 2019-07-15 | $0.06873 | $0.06897 | $0.05529 | $0.06259 | $348,246 | $3,102,166 |
| 2019-07-16 | $0.06261 | $0.06442 | $0.05307 | $0.05376 | $297,243 | $2,664,546 |
| 2019-07-17 | $0.05377 | $0.05444 | $0.04387 | $0.04651 | $268,412 | $2,305,048 |
| 2019-07-18 | $0.04650 | $0.04679 | $0.04501 | $0.04655 | $242,941 | $2,307,091 |
| 2019-07-19 | $0.04655 | $0.06564 | $0.04639 | $0.06564 | $362,747 | $3,253,328 |
| 2019-07-20 | $0.06577 | $0.1275 | $0.06577 | $0.08922 | $1,250,123 | $4,422,197 |
| 2019-07-21 | $0.08922 | $0.09929 | $0.07676 | $0.09866 | $685,095 | $4,889,919 |
| 2019-07-22 | $0.09845 | $0.1500 | $0.09789 | $0.1351 | $1,457,549 | $6,696,055 |
| 2019-07-23 | $0.1348 | $0.1386 | $0.1045 | $0.1195 | $870,932 | $5,920,777 |
| 2019-07-24 | $0.1195 | $0.1195 | $0.1054 | $0.1130 | $706,538 | $5,600,112 |
| 2019-07-25 | $0.1130 | $0.1303 | $0.1073 | $0.1123 | $742,133 | $5,564,543 |
| 2019-07-26 | $0.1123 | $0.1205 | $0.1085 | $0.1141 | $688,542 | $5,654,603 |
| 2019-07-27 | $0.1141 | $0.1160 | $0.1061 | $0.1079 | $682,381 | $5,346,890 |
| 2019-07-28 | $0.1080 | $0.1080 | $0.09324 | $0.09642 | $584,707 | $4,778,744 |
| 2019-07-29 | $0.09631 | $0.09936 | $0.09010 | $0.09417 | $555,480 | $4,667,399 |
| 2019-07-30 | $0.09407 | $0.1148 | $0.09173 | $0.1144 | $723,643 | $5,671,104 |
| 2019-07-31 | $0.1144 | $0.1287 | $0.1107 | $0.1174 | $866,541 | $5,816,329 |