ProChain PRA
Xếp hạng #?
18:31:04 07/01/2021
ProChain (PRA)
Không theo dõi
Lịch sử giá ProChain (PRA) Tháng 09/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-09-01 | $0.07126 | $0.07274 | $0.07041 | $0.07142 | $125,965 | $3,539,770 |
| 2019-09-02 | $0.07087 | $0.07976 | $0.07081 | $0.07500 | $143,760 | $3,717,226 |
| 2019-09-03 | $0.07481 | $0.08280 | $0.06366 | $0.08022 | $175,621 | $3,975,841 |
| 2019-09-04 | $0.08051 | $0.08360 | $0.07439 | $0.07631 | $108,281 | $3,781,896 |
| 2019-09-05 | $0.07622 | $0.07895 | $0.07280 | $0.07895 | $138,299 | $3,913,200 |
| 2019-09-06 | $0.07895 | $0.09383 | $0.07800 | $0.08953 | $186,217 | $4,437,263 |
| 2019-09-07 | $0.08989 | $0.09024 | $0.07555 | $0.07842 | $155,763 | $3,886,660 |
| 2019-09-08 | $0.07886 | $0.08423 | $0.07491 | $0.07852 | $148,428 | $3,891,815 |
| 2019-09-09 | $0.07852 | $0.07876 | $0.06891 | $0.07569 | $144,684 | $3,751,213 |
| 2019-09-10 | $0.07561 | $0.07640 | $0.06427 | $0.06489 | $102,130 | $3,215,955 |
| 2019-09-11 | $0.06403 | $0.07548 | $0.06322 | $0.06604 | $114,047 | $3,272,953 |
| 2019-09-12 | $0.06722 | $0.07655 | $0.06173 | $0.06444 | $138,485 | $3,193,584 |
| 2019-09-13 | $0.06441 | $0.07040 | $0.06353 | $0.06950 | $113,387 | $3,444,569 |
| 2019-09-14 | $0.06894 | $0.07530 | $0.06875 | $0.07435 | $127,032 | $3,684,983 |
| 2019-09-15 | $0.07435 | $0.1498 | $0.07431 | $0.1196 | $1,157,831 | $5,926,065 |
| 2019-09-16 | $0.1196 | $0.1226 | $0.09720 | $0.1068 | $453,071 | $5,292,990 |
| 2019-09-17 | $0.1068 | $0.1281 | $0.1006 | $0.1057 | $283,897 | $5,238,491 |
| 2019-09-18 | $0.1045 | $0.1217 | $0.09993 | $0.1157 | $398,621 | $5,735,158 |
| 2019-09-19 | $0.1158 | $0.1212 | $0.1025 | $0.1164 | $266,069 | $5,769,820 |
| 2019-09-20 | $0.1165 | $0.1962 | $0.1133 | $0.1638 | $690,488 | $8,120,678 |
| 2019-09-21 | $0.1648 | $0.1731 | $0.1246 | $0.1369 | $512,757 | $6,787,283 |
| 2019-09-22 | $0.1370 | $0.1450 | $0.1299 | $0.1395 | $293,869 | $6,912,398 |
| 2019-09-23 | $0.1395 | $0.1407 | $0.1155 | $0.1300 | $333,364 | $6,442,086 |
| 2019-09-24 | $0.1299 | $0.1581 | $0.1207 | $0.1207 | $401,965 | $5,982,040 |
| 2019-09-25 | $0.1202 | $0.1377 | $0.1065 | $0.1126 | $235,366 | $5,582,432 |
| 2019-09-26 | $0.1127 | $0.1336 | $0.1126 | $0.1266 | $256,235 | $6,272,469 |
| 2019-09-27 | $0.1266 | $0.1318 | $0.1147 | $0.1188 | $269,186 | $5,886,106 |
| 2019-09-28 | $0.1185 | $0.1213 | $0.1136 | $0.1179 | $277,862 | $5,841,926 |
| 2019-09-29 | $0.1180 | $0.1190 | $0.08098 | $0.08313 | $210,428 | $4,120,392 |
| 2019-09-30 | $0.08303 | $0.1004 | $0.08097 | $0.08340 | $195,944 | $4,133,742 |