ProChain PRA
Xếp hạng #?
18:31:04 07/01/2021
ProChain (PRA)
Không theo dõi
Lịch sử giá ProChain (PRA) Tháng 11/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-11-01 | $0.03887 | $0.04059 | $0.03669 | $0.03780 | $67,036.40 | $1,873,531 |
| 2019-11-02 | $0.03780 | $0.04018 | $0.03723 | $0.03909 | $74,804.56 | $1,937,339 |
| 2019-11-03 | $0.03909 | $0.03968 | $0.03821 | $0.03938 | $61,933.63 | $1,951,721 |
| 2019-11-04 | $0.03938 | $0.03998 | $0.03667 | $0.03770 | $76,730.60 | $1,868,499 |
| 2019-11-05 | $0.03770 | $0.03834 | $0.03706 | $0.03777 | $61,641.81 | $1,872,057 |
| 2019-11-06 | $0.03783 | $0.03916 | $0.03676 | $0.03770 | $147,853 | $1,868,274 |
| 2019-11-07 | $0.03760 | $0.04145 | $0.03670 | $0.04074 | $177,211 | $2,019,390 |
| 2019-11-08 | $0.04086 | $0.04383 | $0.03841 | $0.04046 | $194,332 | $2,005,067 |
| 2019-11-09 | $0.04016 | $0.04038 | $0.03747 | $0.03910 | $181,537 | $1,937,660 |
| 2019-11-10 | $0.03901 | $0.04162 | $0.03709 | $0.04139 | $193,238 | $2,051,437 |
| 2019-11-11 | $0.04136 | $0.04137 | $0.03705 | $0.03837 | $148,694 | $1,901,682 |
| 2019-11-12 | $0.03838 | $0.03968 | $0.03534 | $0.03925 | $196,843 | $1,945,152 |
| 2019-11-13 | $0.03935 | $0.03945 | $0.03718 | $0.03884 | $165,287 | $1,925,155 |
| 2019-11-14 | $0.03897 | $0.03935 | $0.03694 | $0.03904 | $149,801 | $1,934,870 |
| 2019-11-15 | $0.03904 | $0.03912 | $0.03716 | $0.03809 | $123,952 | $1,887,728 |
| 2019-11-16 | $0.03808 | $0.03889 | $0.03722 | $0.03807 | $137,294 | $1,886,619 |
| 2019-11-17 | $0.03807 | $0.03871 | $0.03659 | $0.03752 | $124,503 | $1,859,740 |
| 2019-11-18 | $0.03750 | $0.03827 | $0.03563 | $0.03588 | $100,372 | $1,778,419 |
| 2019-11-19 | $0.03588 | $0.03676 | $0.03172 | $0.03455 | $112,625 | $1,712,248 |
| 2019-11-20 | $0.03455 | $0.03471 | $0.03225 | $0.03256 | $97,939.01 | $1,613,871 |
| 2019-11-21 | $0.03256 | $0.03268 | $0.02673 | $0.02882 | $102,611 | $1,428,175 |
| 2019-11-22 | $0.02882 | $0.02984 | $0.02097 | $0.02329 | $100,429 | $1,154,482 |
| 2019-11-23 | $0.02327 | $0.02516 | $0.02219 | $0.02503 | $107,506 | $1,240,309 |
| 2019-11-24 | $0.02503 | $0.02833 | $0.02159 | $0.02188 | $186,454 | $1,084,310 |
| 2019-11-25 | $0.02204 | $0.02338 | $0.01816 | $0.02158 | $61,632.75 | $1,069,521 |
| 2019-11-26 | $0.02158 | $0.02325 | $0.01908 | $0.02015 | $47,995.68 | $998,872 |
| 2019-11-27 | $0.02026 | $0.02117 | $0.01865 | $0.02070 | $32,860.43 | $1,025,864 |
| 2019-11-28 | $0.02063 | $0.02135 | $0.01870 | $0.01927 | $30,635.87 | $954,968 |
| 2019-11-29 | $0.01927 | $0.02174 | $0.01878 | $0.01913 | $29,030.20 | $948,312 |
| 2019-11-30 | $0.01913 | $0.01938 | $0.01860 | $0.01876 | $30,228.31 | $929,976 |