ProChain PRA
Xếp hạng #?
18:31:04 07/01/2021
ProChain (PRA)
Không theo dõi
Lịch sử giá ProChain (PRA) Tháng 08/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-08-01 | $0.1173 | $0.1195 | $0.1049 | $0.1165 | $515,246 | $5,771,591 |
| 2019-08-02 | $0.1166 | $0.1237 | $0.1093 | $0.1139 | $347,744 | $5,645,232 |
| 2019-08-03 | $0.1139 | $0.1243 | $0.1106 | $0.1229 | $407,863 | $6,089,878 |
| 2019-08-04 | $0.1229 | $0.1358 | $0.1172 | $0.1215 | $435,944 | $6,022,586 |
| 2019-08-05 | $0.1215 | $0.1282 | $0.1195 | $0.1282 | $389,790 | $6,352,896 |
| 2019-08-06 | $0.1275 | $0.1307 | $0.1184 | $0.1192 | $351,247 | $5,909,060 |
| 2019-08-07 | $0.1192 | $0.1225 | $0.1081 | $0.1134 | $408,309 | $5,621,607 |
| 2019-08-08 | $0.1134 | $0.1229 | $0.1100 | $0.1199 | $357,325 | $5,941,798 |
| 2019-08-09 | $0.1197 | $0.1235 | $0.1131 | $0.1231 | $360,753 | $6,102,826 |
| 2019-08-10 | $0.1231 | $0.1302 | $0.1188 | $0.1251 | $410,193 | $6,202,225 |
| 2019-08-11 | $0.1251 | $0.1254 | $0.1086 | $0.1115 | $353,524 | $5,526,688 |
| 2019-08-12 | $0.1092 | $0.1194 | $0.1090 | $0.1152 | $351,579 | $5,711,251 |
| 2019-08-13 | $0.1153 | $0.1161 | $0.1039 | $0.1098 | $336,315 | $5,442,418 |
| 2019-08-14 | $0.1098 | $0.1098 | $0.08486 | $0.08600 | $261,716 | $4,262,339 |
| 2019-08-15 | $0.08600 | $0.09943 | $0.08395 | $0.09929 | $313,371 | $4,921,197 |
| 2019-08-16 | $0.09934 | $0.09992 | $0.09038 | $0.09452 | $273,450 | $4,684,682 |
| 2019-08-17 | $0.09450 | $0.1084 | $0.09395 | $0.1050 | $347,854 | $5,202,626 |
| 2019-08-18 | $0.1050 | $0.1102 | $0.1031 | $0.1094 | $324,966 | $5,423,509 |
| 2019-08-19 | $0.1094 | $0.1105 | $0.1042 | $0.1062 | $327,122 | $5,265,323 |
| 2019-08-20 | $0.1062 | $0.1070 | $0.1022 | $0.1028 | $293,161 | $5,094,475 |
| 2019-08-21 | $0.1028 | $0.1044 | $0.09360 | $0.09416 | $271,669 | $4,666,819 |
| 2019-08-22 | $0.09416 | $0.1051 | $0.09356 | $0.1022 | $297,255 | $5,066,348 |
| 2019-08-23 | $0.1022 | $0.1024 | $0.09840 | $0.09944 | $282,008 | $4,928,659 |
| 2019-08-24 | $0.09937 | $0.09951 | $0.09161 | $0.09271 | $270,319 | $4,595,197 |
| 2019-08-25 | $0.09271 | $0.09304 | $0.08450 | $0.08496 | $246,569 | $4,210,834 |
| 2019-08-26 | $0.08487 | $0.1005 | $0.07316 | $0.07967 | $290,311 | $3,948,775 |
| 2019-08-27 | $0.07967 | $0.08378 | $0.06107 | $0.06182 | $299,869 | $3,063,925 |
| 2019-08-28 | $0.06172 | $0.06856 | $0.05414 | $0.05631 | $231,585 | $2,790,838 |
| 2019-08-29 | $0.05635 | $0.06196 | $0.05487 | $0.05948 | $123,406 | $2,948,107 |
| 2019-08-30 | $0.05948 | $0.08953 | $0.05918 | $0.07595 | $209,543 | $3,764,277 |
| 2019-08-31 | $0.07664 | $0.08911 | $0.06954 | $0.07107 | $185,294 | $3,522,449 |