Project Coin PRJ
Xếp hạng #?
12:43:16 17/09/2020
Project Coin (PRJ)
Không theo dõi
Lịch sử giá Project Coin (PRJ) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.7625 | $0.8943 | $0.7145 | $0.8660 | $147,058 | $1,953,403 |
| 2018-11-02 | $0.8300 | $0.8640 | $0.7849 | $0.7984 | $108,889 | $1,858,669 |
| 2018-11-03 | $0.7789 | $0.8482 | $0.7432 | $0.7556 | $113,644 | $1,812,874 |
| 2018-11-04 | $0.7601 | $0.7755 | $0.6405 | $0.7019 | $113,433 | $1,734,002 |
| 2018-11-05 | $0.6847 | $0.7072 | $0.5813 | $0.5813 | $80,782.40 | $1,477,487 |
| 2018-11-06 | $0.5794 | $0.6892 | $0.5727 | $0.6189 | $83,694.70 | $1,620,743 |
| 2018-11-07 | $0.6195 | $0.6391 | $0.5558 | $0.5845 | $100,929 | $1,569,152 |
| 2018-11-08 | $0.5695 | $0.5914 | $0.4879 | $0.5081 | $71,921.30 | $1,400,341 |
| 2018-11-09 | $0.5037 | $0.5119 | $0.3662 | $0.4075 | $79,309.80 | $1,152,364 |
| 2018-11-10 | $0.4060 | $0.4372 | $0.3861 | $0.3998 | $46,401.50 | $1,158,710 |
| 2018-11-11 | $0.4049 | $0.4050 | $0.3201 | $0.3466 | $39,557.30 | $1,029,625 |
| 2018-11-12 | $0.3488 | $0.3509 | $0.2730 | $0.2862 | $41,391.90 | $870,613 |
| 2018-11-13 | $0.2824 | $0.3019 | $0.2622 | $0.2630 | $35,122.70 | $818,681 |
| 2018-11-14 | $0.2619 | $0.2815 | $0.1458 | $0.1534 | $37,863.00 | $488,682 |
| 2018-11-15 | $0.1524 | $0.2134 | $0.1484 | $0.2024 | $38,706.50 | $659,046 |
| 2018-11-16 | $0.2088 | $0.2123 | $0.1592 | $0.1595 | $21,346.60 | $530,869 |
| 2018-11-17 | $0.1600 | $0.1675 | $0.1392 | $0.1442 | $20,051.60 | $490,340 |
| 2018-11-18 | $0.1464 | $0.1733 | $0.1411 | $0.1675 | $31,648.30 | $581,143 |
| 2018-11-19 | $0.1714 | $0.1893 | $0.1414 | $0.1414 | $25,769.20 | $500,834 |
| 2018-11-20 | $0.1404 | $0.1492 | $0.09084 | $0.1102 | $40,610.50 | $398,428 |
| 2018-11-21 | $0.1103 | $0.1150 | $0.09811 | $0.1043 | $46,043.50 | $384,334 |
| 2018-11-22 | $0.1045 | $0.1050 | $0.09147 | $0.09273 | $43,462.20 | $348,249 |
| 2018-11-23 | $0.09199 | $0.09698 | $0.08228 | $0.09560 | $46,648.20 | $365,907 |
| 2018-11-24 | $0.09613 | $0.1001 | $0.07868 | $0.08189 | $24,865.90 | $319,473 |
| 2018-11-25 | $0.08187 | $0.08523 | $0.07248 | $0.07956 | $15,848.50 | $316,057 |
| 2018-11-26 | $0.07954 | $0.08330 | $0.06559 | $0.06559 | $6,511.05 | $265,269 |
| 2018-11-27 | $0.06521 | $0.06836 | $0.04129 | $0.05217 | $20,631.70 | $214,725 |
| 2018-11-28 | $0.05136 | $0.06439 | $0.04907 | $0.05606 | $10,437.40 | $234,769 |
| 2018-11-29 | $0.05538 | $0.06371 | $0.05350 | $0.05408 | $11,820.14 | $230,332 |
| 2018-11-30 | $0.05418 | $0.06305 | $0.04990 | $0.05645 | $6,820.91 | $244,497 |