ProChain PRA
Xếp hạng #?
18:31:04 07/01/2021
ProChain (PRA)
Không theo dõi
Lịch sử giá ProChain (PRA) Tháng 10/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-10-01 | $0.08349 | $0.09771 | $0.08219 | $0.09149 | $219,384 | $4,534,562 |
| 2019-10-02 | $0.09149 | $0.09528 | $0.08160 | $0.08896 | $185,516 | $4,409,275 |
| 2019-10-03 | $0.08873 | $0.08929 | $0.08176 | $0.08176 | $145,306 | $4,052,254 |
| 2019-10-04 | $0.08179 | $0.08525 | $0.07281 | $0.07727 | $162,202 | $3,829,851 |
| 2019-10-05 | $0.07727 | $0.08015 | $0.07393 | $0.07598 | $127,027 | $3,765,887 |
| 2019-10-06 | $0.07590 | $0.08054 | $0.07508 | $0.07581 | $141,907 | $3,757,414 |
| 2019-10-07 | $0.07577 | $0.07995 | $0.07548 | $0.07951 | $127,016 | $3,940,660 |
| 2019-10-08 | $0.07950 | $0.07961 | $0.07494 | $0.07859 | $120,935 | $3,895,361 |
| 2019-10-09 | $0.07859 | $0.07883 | $0.07168 | $0.07580 | $162,350 | $3,756,713 |
| 2019-10-10 | $0.07583 | $0.07785 | $0.07405 | $0.07642 | $149,764 | $3,787,391 |
| 2019-10-11 | $0.07640 | $0.08405 | $0.06240 | $0.06824 | $344,203 | $3,382,172 |
| 2019-10-12 | $0.06864 | $0.07296 | $0.06044 | $0.06088 | $197,944 | $3,017,211 |
| 2019-10-13 | $0.06062 | $0.06213 | $0.05552 | $0.05729 | $163,987 | $2,839,593 |
| 2019-10-14 | $0.05729 | $0.05857 | $0.05349 | $0.05634 | $97,599.56 | $2,792,577 |
| 2019-10-15 | $0.05515 | $0.05541 | $0.04292 | $0.04638 | $179,745 | $2,298,801 |
| 2019-10-16 | $0.04664 | $0.04861 | $0.04305 | $0.04439 | $89,012.42 | $2,200,330 |
| 2019-10-17 | $0.04434 | $0.04582 | $0.04052 | $0.04140 | $73,474.32 | $2,051,856 |
| 2019-10-18 | $0.04140 | $0.04400 | $0.03756 | $0.03858 | $58,440.68 | $1,911,926 |
| 2019-10-19 | $0.03862 | $0.04314 | $0.03475 | $0.03658 | $81,632.75 | $1,812,906 |
| 2019-10-20 | $0.03657 | $0.04292 | $0.03544 | $0.04292 | $82,238.40 | $2,127,041 |
| 2019-10-21 | $0.04193 | $0.05892 | $0.03951 | $0.05616 | $242,402 | $2,783,524 |
| 2019-10-22 | $0.05632 | $0.05635 | $0.04379 | $0.04449 | $113,263 | $2,204,973 |
| 2019-10-23 | $0.04416 | $0.04811 | $0.04055 | $0.04129 | $85,508.13 | $2,046,512 |
| 2019-10-24 | $0.04129 | $0.04825 | $0.03990 | $0.04281 | $85,451.38 | $2,121,938 |
| 2019-10-25 | $0.04281 | $0.05291 | $0.04263 | $0.04740 | $124,848 | $2,349,214 |
| 2019-10-26 | $0.04742 | $0.05023 | $0.04464 | $0.04587 | $100,731 | $2,273,645 |
| 2019-10-27 | $0.04616 | $0.07041 | $0.04531 | $0.05589 | $190,312 | $2,770,105 |
| 2019-10-28 | $0.05623 | $0.06443 | $0.03605 | $0.04385 | $337,825 | $2,173,376 |
| 2019-10-29 | $0.04377 | $0.04775 | $0.04200 | $0.04256 | $188,773 | $2,109,482 |
| 2019-10-30 | $0.04267 | $0.04429 | $0.03679 | $0.04035 | $116,430 | $1,999,933 |
| 2019-10-31 | $0.04036 | $0.04194 | $0.03761 | $0.03904 | $94,656.01 | $1,934,790 |