ProChain PRA
Xếp hạng #?
18:31:04 07/01/2021
ProChain (PRA)
Không theo dõi
Lịch sử giá ProChain (PRA) Tháng 03/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-03-01 | $0.02224 | $0.02445 | $0.01911 | $0.01947 | $366.94 | $964,836 |
| 2020-03-02 | $0.01947 | $0.02325 | $0.01933 | $0.02304 | $249.79 | $1,141,678 |
| 2020-03-03 | $0.02303 | $0.02410 | $0.02002 | $0.02115 | $166.66 | $1,048,173 |
| 2020-03-04 | $0.02115 | $0.02773 | $0.02105 | $0.02402 | $114.84 | $1,190,313 |
| 2020-03-05 | $0.02402 | $0.02442 | $0.01989 | $0.02251 | $1,523.40 | $1,115,794 |
| 2020-03-06 | $0.02251 | $0.02430 | $0.009859 | $0.02194 | $3,442.10 | $1,087,429 |
| 2020-03-07 | $0.02195 | $0.02249 | $0.02173 | $0.02174 | $261.23 | $1,077,376 |
| 2020-03-08 | $0.02174 | $0.02267 | $0.01989 | $0.01992 | $601.20 | $987,407 |
| 2020-03-09 | $0.01992 | $0.02356 | $0.01795 | $0.01836 | $2,296.12 | $909,997 |
| 2020-03-10 | $0.01839 | $0.02204 | $0.01761 | $0.02183 | $145.15 | $1,082,082 |
| 2020-03-11 | $0.02182 | $0.02507 | $0.02011 | $0.02123 | $1,988.93 | $1,052,306 |
| 2020-03-12 | $0.02122 | $0.02579 | $0.01857 | $0.01871 | $1,608.45 | $927,308 |
| 2020-03-13 | $0.01871 | $0.02305 | $0.01586 | $0.02246 | $1,749.56 | $1,113,247 |
| 2020-03-14 | $0.02246 | $0.02265 | $0.004300 | $0.01917 | $111.45 | $950,285 |
| 2020-03-15 | $0.01917 | $0.02064 | $0.004160 | $0.004256 | $1.67 | $210,962 |
| 2020-03-16 | $0.004260 | $0.004260 | $0.003578 | $0.003760 | $1.48 | $186,342 |
| 2020-03-17 | $0.003762 | $0.004048 | $0.003756 | $0.003871 | $1.52 | $191,838 |
| 2020-03-18 | $0.003876 | $0.003946 | $0.003804 | $0.003907 | $1.54 | $193,642 |
| 2020-03-19 | $0.003907 | $0.004700 | $0.003907 | $0.004580 | $3.77 | $227,020 |
| 2020-03-20 | $0.004578 | $0.006903 | $0.004381 | $0.006262 | $16.28 | $310,379 |
| 2020-03-21 | $0.006267 | $0.02186 | $0.006150 | $0.01112 | $33.54 | $551,266 |
| 2020-03-22 | $0.01114 | $0.01132 | $0.007475 | $0.007509 | $22.66 | $372,171 |
| 2020-03-23 | $0.007509 | $0.01081 | $0.007454 | $0.01079 | $214.52 | $534,817 |
| 2020-03-24 | $0.01079 | $0.01109 | $0.008101 | $0.008480 | $0 | $420,273 |
| 2020-03-25 | $0.008480 | $0.01331 | $0.003680 | $0.01329 | $128.51 | $658,788 |
| 2020-03-26 | $0.01329 | $0.01342 | $0.006104 | $0.006297 | $14.68 | $312,101 |
| 2020-03-27 | $0.006296 | $0.006366 | $0.006021 | $0.006094 | $14.22 | $302,017 |
| 2020-03-28 | $0.006093 | $0.006365 | $0.005771 | $0.006310 | $13.99 | $312,733 |
| 2020-03-29 | $0.006310 | $0.006311 | $0.005704 | $0.005713 | $8.58 | $283,157 |
| 2020-03-30 | $0.005710 | $0.006160 | $0.005697 | $0.006038 | $41.24 | $299,255 |
| 2020-03-31 | $0.006029 | $0.006698 | $0.005973 | $0.006668 | $213.66 | $330,483 |