Project Coin PRJ
Xếp hạng #?
12:43:16 17/09/2020
Project Coin (PRJ)
Không theo dõi
Lịch sử giá Project Coin (PRJ) Tháng 10/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-10-01 | $0.5064 | $0.6853 | $0.4811 | $0.6716 | $9,019.03 | $607,224 |
| 2018-10-02 | $0.6711 | $0.6897 | $0.4816 | $0.5770 | $12,562.80 | $534,400 |
| 2018-10-03 | $0.5773 | $0.7473 | $0.5605 | $0.6531 | $32,323.40 | $629,979 |
| 2018-10-04 | $0.6540 | $0.9355 | $0.6028 | $0.9297 | $22,318.10 | $937,178 |
| 2018-10-05 | $0.7123 | $0.8142 | $0.6645 | $0.7057 | $62,495.20 | $742,036 |
| 2018-10-06 | $0.7012 | $0.9248 | $0.6916 | $0.7753 | $155,553 | $848,634 |
| 2018-10-07 | $0.7804 | $0.8895 | $0.7315 | $0.8678 | $273,884 | $987,186 |
| 2018-10-08 | $0.8692 | $1.27 | $0.8349 | $1.09 | $213,143 | $1,292,732 |
| 2018-10-09 | $1.12 | $1.19 | $1.02 | $1.19 | $252,620 | $1,455,605 |
| 2018-10-10 | $1.18 | $1.25 | $1.10 | $1.17 | $343,229 | $1,484,723 |
| 2018-10-11 | $1.17 | $1.48 | $1.09 | $1.33 | $311,581 | $1,741,605 |
| 2018-10-12 | $1.33 | $1.70 | $1.11 | $1.51 | $346,074 | $2,047,018 |
| 2018-10-13 | $1.52 | $2.53 | $1.51 | $1.99 | $575,059 | $2,782,277 |
| 2018-10-14 | $2.02 | $2.19 | $1.77 | $1.79 | $398,826 | $2,578,248 |
| 2018-10-15 | $1.81 | $2.12 | $1.78 | $1.79 | $208,610 | $2,658,366 |
| 2018-10-16 | $1.79 | $2.21 | $1.58 | $1.66 | $384,556 | $2,538,043 |
| 2018-10-17 | $1.64 | $1.75 | $1.30 | $1.33 | $105,959 | $2,089,668 |
| 2018-10-18 | $1.35 | $1.35 | $0.7346 | $0.9157 | $135,976 | $1,474,942 |
| 2018-10-19 | $0.9133 | $0.9619 | $0.7818 | $0.8507 | $59,736.10 | $1,406,357 |
| 2018-10-20 | $0.8631 | $0.8658 | $0.7437 | $0.7891 | $65,787.40 | $1,338,442 |
| 2018-10-21 | $0.7882 | $0.9040 | $0.7822 | $0.8144 | $33,523.90 | $1,416,356 |
| 2018-10-22 | $0.8139 | $0.8146 | $0.6382 | $0.7135 | $53,211.20 | $1,271,372 |
| 2018-10-23 | $0.7119 | $1.00 | $0.6619 | $0.8525 | $72,030.80 | $1,555,828 |
| 2018-10-24 | $0.8484 | $0.9078 | $0.7557 | $0.8478 | $92,617.90 | $1,583,456 |
| 2018-10-25 | $0.8475 | $0.8799 | $0.7432 | $0.8310 | $107,184 | $1,587,538 |
| 2018-10-26 | $0.8525 | $0.8560 | $0.7404 | $0.7847 | $98,259.20 | $1,532,575 |
| 2018-10-27 | $0.7830 | $0.8346 | $0.7282 | $0.7360 | $103,672 | $1,469,312 |
| 2018-10-28 | $0.7281 | $0.7832 | $0.7220 | $0.7617 | $68,788.70 | $1,553,524 |
| 2018-10-29 | $0.7668 | $0.7988 | $0.6630 | $0.7014 | $59,348.10 | $1,460,528 |
| 2018-10-30 | $0.6906 | $0.7407 | $0.6333 | $0.7313 | $65,708.80 | $1,553,871 |
| 2018-10-31 | $0.6992 | $0.8558 | $0.6223 | $0.7632 | $107,909 | $1,668,123 |