ProChain PRA
Xếp hạng #?
18:31:04 07/01/2021
ProChain (PRA)
Không theo dõi
Lịch sử giá ProChain (PRA) Tháng 02/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-02-01 | $0.05841 | $0.05870 | $0.05729 | $0.05787 | $355,744 | $2,867,976 |
| 2020-02-02 | $0.05791 | $0.05834 | $0.05653 | $0.05687 | $399,172 | $2,818,721 |
| 2020-02-03 | $0.05687 | $0.05862 | $0.05465 | $0.05579 | $509,392 | $2,764,992 |
| 2020-02-04 | $0.05617 | $0.05931 | $0.05582 | $0.05830 | $500,579 | $2,889,576 |
| 2020-02-05 | $0.05829 | $0.06113 | $0.05521 | $0.05974 | $565,080 | $2,960,888 |
| 2020-02-06 | $0.05979 | $0.06038 | $0.05698 | $0.05789 | $453,257 | $2,869,166 |
| 2020-02-07 | $0.05775 | $0.06302 | $0.05772 | $0.06054 | $661,681 | $3,000,424 |
| 2020-02-08 | $0.06071 | $0.06223 | $0.05855 | $0.06068 | $699,776 | $3,007,483 |
| 2020-02-09 | $0.06059 | $0.06201 | $0.05958 | $0.06037 | $615,189 | $2,991,955 |
| 2020-02-10 | $0.06036 | $0.06106 | $0.05682 | $0.05818 | $475,165 | $2,883,703 |
| 2020-02-11 | $0.05820 | $0.05840 | $0.05065 | $0.05127 | $523,196 | $2,540,835 |
| 2020-02-12 | $0.05124 | $0.05790 | $0.05087 | $0.05114 | $801,770 | $2,534,840 |
| 2020-02-13 | $0.05116 | $0.05120 | $0.03207 | $0.03534 | $998,662 | $1,751,757 |
| 2020-02-14 | $0.03534 | $0.03854 | $0.03310 | $0.03554 | $428,587 | $1,761,430 |
| 2020-02-15 | $0.03554 | $0.03679 | $0.03075 | $0.03287 | $343,691 | $1,628,950 |
| 2020-02-16 | $0.03287 | $0.04197 | $0.03270 | $0.04105 | $654,967 | $2,034,761 |
| 2020-02-17 | $0.04037 | $0.04216 | $0.03047 | $0.03328 | $379,603 | $1,649,232 |
| 2020-02-18 | $0.03340 | $0.03613 | $0.03310 | $0.03608 | $370,225 | $1,788,049 |
| 2020-02-19 | $0.03608 | $0.03608 | $0.01806 | $0.01890 | $9,351.47 | $936,682 |
| 2020-02-20 | $0.01887 | $0.02823 | $0.01739 | $0.02328 | $4,641.04 | $1,153,642 |
| 2020-02-21 | $0.02326 | $0.03129 | $0.02185 | $0.02671 | $4,520.51 | $1,324,032 |
| 2020-02-22 | $0.02674 | $0.02929 | $0.02517 | $0.02561 | $4,569.65 | $1,269,285 |
| 2020-02-23 | $0.02561 | $0.02763 | $0.02559 | $0.02763 | $7,296.96 | $1,369,520 |
| 2020-02-24 | $0.02766 | $0.03315 | $0.02658 | $0.03315 | $6,977.07 | $1,643,174 |
| 2020-02-25 | $0.03315 | $0.03352 | $0.02276 | $0.02401 | $440.95 | $1,189,791 |
| 2020-02-26 | $0.02399 | $0.02467 | $0.01706 | $0.01868 | $485.66 | $925,723 |
| 2020-02-27 | $0.01868 | $0.02435 | $0.01617 | $0.01633 | $3,444.66 | $809,192 |
| 2020-02-28 | $0.01637 | $0.02501 | $0.01599 | $0.02478 | $1,813.82 | $1,228,366 |
| 2020-02-29 | $0.02481 | $0.02533 | $0.02106 | $0.02224 | $2,053.50 | $1,102,187 |