Project Coin PRJ
Xếp hạng #?
12:43:16 17/09/2020
Project Coin (PRJ)
Không theo dõi
Lịch sử giá Project Coin (PRJ) Tháng 12/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-12-01 | $0.05772 | $0.06257 | $0.05407 | $0.05787 | $11,528.55 | $254,770 |
| 2018-12-02 | $0.06039 | $0.06192 | $0.04835 | $0.05337 | $17,082.62 | $238,777 |
| 2018-12-03 | $0.05271 | $0.05870 | $0.04384 | $0.04384 | $13,490.90 | $199,263 |
| 2018-12-04 | $0.04583 | $0.06282 | $0.03831 | $0.06282 | $19,043.37 | $290,060 |
| 2018-12-05 | $0.04133 | $0.04736 | $0.03505 | $0.03602 | $13,075.58 | $168,896 |
| 2018-12-06 | $0.03625 | $0.03693 | $0.03264 | $0.03265 | $13,117.38 | $155,444 |
| 2018-12-07 | $0.03259 | $0.03286 | $0.02469 | $0.02825 | $3,077.90 | $136,545 |
| 2018-12-08 | $0.02824 | $0.03309 | $0.02517 | $0.02922 | $8,351.98 | $143,275 |
| 2018-12-09 | $0.02913 | $0.03386 | $0.02621 | $0.02983 | $6,910.27 | $148,448 |
| 2018-12-10 | $0.02978 | $0.03133 | $0.02673 | $0.02934 | $5,944.74 | $148,081 |
| 2018-12-11 | $0.02926 | $0.02926 | $0.02439 | $0.02585 | $3,719.71 | $132,334 |
| 2018-12-12 | $0.02572 | $0.03003 | $0.02415 | $0.02982 | $5,257.20 | $154,838 |
| 2018-12-13 | $0.02984 | $0.02984 | $0.02386 | $0.02403 | $3,353.43 | $126,473 |
| 2018-12-14 | $0.02402 | $0.02420 | $0.01968 | $0.02133 | $10,424.76 | $113,797 |
| 2018-12-15 | $0.02135 | $0.02190 | $0.01570 | $0.02011 | $6,838.78 | $108,730 |
| 2018-12-16 | $0.02070 | $0.02071 | $0.01626 | $0.01826 | $7,784.35 | $100,018 |
| 2018-12-17 | $0.01813 | $0.02427 | $0.01810 | $0.02233 | $4,181.85 | $123,920 |
| 2018-12-18 | $0.02264 | $0.02381 | $0.01990 | $0.02056 | $4,872.68 | $115,606 |
| 2018-12-19 | $0.02062 | $0.02332 | $0.01914 | $0.02056 | $15,004.31 | $117,061 |
| 2018-12-20 | $0.02206 | $0.02474 | $0.01964 | $0.02324 | $12,776.28 | $133,982 |
| 2018-12-21 | $0.02317 | $0.02448 | $0.02060 | $0.02120 | $6,497.14 | $123,758 |
| 2018-12-22 | $0.02187 | $0.02256 | $0.01932 | $0.02072 | $6,518.87 | $122,425 |
| 2018-12-23 | $0.02075 | $0.02179 | $0.01938 | $0.01989 | $6,409.10 | $118,962 |
| 2018-12-24 | $0.01990 | $0.02128 | $0.01822 | $0.01940 | $4,761.35 | $117,458 |
| 2018-12-25 | $0.01940 | $0.01944 | $0.01563 | $0.01739 | $2,826.05 | $106,521 |
| 2018-12-26 | $0.01708 | $0.02047 | $0.01620 | $0.02015 | $6,087.57 | $124,512 |
| 2018-12-27 | $0.02022 | $0.02084 | $0.01747 | $0.01942 | $5,239.54 | $120,744 |
| 2018-12-28 | $0.01944 | $0.02054 | $0.01722 | $0.01965 | $5,561.69 | $122,859 |
| 2018-12-29 | $0.01917 | $0.02001 | $0.01837 | $0.01842 | $3,594.21 | $115,847 |
| 2018-12-30 | $0.01844 | $0.01991 | $0.01829 | $0.01916 | $2,692.22 | $121,155 |
| 2018-12-31 | $0.01938 | $0.01938 | $0.01810 | $0.01829 | $3,580.71 | $116,348 |