ProChain PRA
Xếp hạng #?
18:31:04 07/01/2021
ProChain (PRA)
Không theo dõi
Lịch sử giá ProChain (PRA) Tháng 12/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-12-01 | $0.01871 | $0.01949 | $0.01832 | $0.01896 | $45,616.80 | $939,897 |
| 2019-12-02 | $0.01892 | $0.01894 | $0.01727 | $0.01791 | $45,964.80 | $887,553 |
| 2019-12-03 | $0.01791 | $0.05601 | $0.01772 | $0.05431 | $1,023,389 | $2,691,799 |
| 2019-12-04 | $0.05558 | $0.09839 | $0.04496 | $0.06985 | $2,430,844 | $3,461,996 |
| 2019-12-05 | $0.06919 | $0.1497 | $0.06916 | $0.1277 | $3,471,792 | $6,328,803 |
| 2019-12-06 | $0.1295 | $0.1345 | $0.07221 | $0.08332 | $1,775,351 | $4,129,661 |
| 2019-12-07 | $0.08376 | $0.1287 | $0.05939 | $0.1172 | $3,141,362 | $5,809,851 |
| 2019-12-08 | $0.1176 | $0.1178 | $0.08105 | $0.09338 | $1,900,919 | $4,628,301 |
| 2019-12-09 | $0.09374 | $0.09613 | $0.06232 | $0.06329 | $995,870 | $3,137,064 |
| 2019-12-10 | $0.06413 | $0.07026 | $0.05111 | $0.06005 | $891,177 | $2,976,223 |
| 2019-12-11 | $0.05728 | $0.08644 | $0.05620 | $0.07543 | $1,340,965 | $3,738,612 |
| 2019-12-12 | $0.07550 | $0.08393 | $0.06080 | $0.06367 | $869,049 | $3,155,553 |
| 2019-12-13 | $0.06363 | $0.07435 | $0.06363 | $0.06673 | $695,575 | $3,307,166 |
| 2019-12-14 | $0.06669 | $0.06726 | $0.06095 | $0.06198 | $491,988 | $3,072,128 |
| 2019-12-15 | $0.06233 | $0.06600 | $0.05756 | $0.06189 | $521,955 | $3,067,292 |
| 2019-12-16 | $0.06145 | $0.06227 | $0.05179 | $0.05497 | $427,166 | $2,724,539 |
| 2019-12-17 | $0.05497 | $0.05591 | $0.04009 | $0.04092 | $650,665 | $2,028,198 |
| 2019-12-18 | $0.04092 | $0.07454 | $0.04076 | $0.07382 | $1,145,045 | $3,658,667 |
| 2019-12-19 | $0.07382 | $0.08476 | $0.06724 | $0.07500 | $1,109,218 | $3,717,208 |
| 2019-12-20 | $0.07500 | $0.07636 | $0.06079 | $0.06817 | $890,704 | $3,378,858 |
| 2019-12-21 | $0.06810 | $0.06840 | $0.05789 | $0.05940 | $501,512 | $2,944,028 |
| 2019-12-22 | $0.05929 | $0.1049 | $0.05905 | $0.08810 | $1,469,094 | $4,366,548 |
| 2019-12-23 | $0.08774 | $0.1027 | $0.07437 | $0.07482 | $1,073,883 | $3,708,049 |
| 2019-12-24 | $0.07405 | $0.08835 | $0.07314 | $0.08600 | $1,095,442 | $4,262,279 |
| 2019-12-25 | $0.08562 | $0.08780 | $0.06767 | $0.07205 | $832,621 | $3,570,799 |
| 2019-12-26 | $0.07205 | $0.07934 | $0.06638 | $0.07555 | $815,950 | $3,744,301 |
| 2019-12-27 | $0.07510 | $0.07635 | $0.06768 | $0.07122 | $658,311 | $3,529,924 |
| 2019-12-28 | $0.07150 | $0.08592 | $0.07074 | $0.08036 | $852,966 | $3,982,937 |
| 2019-12-29 | $0.07945 | $0.08152 | $0.07334 | $0.07541 | $719,471 | $3,737,747 |
| 2019-12-30 | $0.07541 | $0.07734 | $0.06915 | $0.07102 | $540,986 | $3,519,853 |
| 2019-12-31 | $0.07106 | $0.08202 | $0.06998 | $0.07458 | $675,032 | $3,696,188 |