Project Coin PRJ
Xếp hạng #?
12:43:16 17/09/2020
Project Coin (PRJ)
Không theo dõi
Lịch sử giá Project Coin (PRJ) Tháng 01/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-01-01 | $0.01833 | $0.01896 | $0.01687 | $0.01835 | $2,746.74 | $117,339 |
| 2019-01-02 | $0.01794 | $0.01917 | $0.01672 | $0.01831 | $4,228.70 | $117,750 |
| 2019-01-03 | $0.01918 | $0.01918 | $0.01621 | $0.01661 | $3,603.49 | $107,426 |
| 2019-01-04 | $0.01688 | $0.01688 | $0.01498 | $0.01533 | $1,986.34 | $99,699.34 |
| 2019-01-05 | $0.01529 | $0.01801 | $0.01517 | $0.01573 | $1,800.87 | $102,882 |
| 2019-01-06 | $0.01573 | $0.01596 | $0.01156 | $0.01487 | $5,396.14 | $97,753.59 |
| 2019-01-07 | $0.01432 | $0.01508 | $0.01051 | $0.01114 | $2,673.75 | $73,673.62 |
| 2019-01-08 | $0.01142 | $0.01254 | $0.01051 | $0.01194 | $4,049.09 | $79,348.47 |
| 2019-01-09 | $0.01166 | $0.01247 | $0.01017 | $0.01149 | $3,713.97 | $76,771.63 |
| 2019-01-10 | $0.01141 | $0.01360 | $0.01026 | $0.01037 | $3,374.18 | $69,710.37 |
| 2019-01-11 | $0.01059 | $0.01083 | $0.009821 | $0.01022 | $2,076.18 | $69,017.91 |
| 2019-01-12 | $0.01031 | $0.01100 | $0.007998 | $0.008830 | $2,111.91 | $59,966.08 |
| 2019-01-13 | $0.008822 | $0.01028 | $0.007763 | $0.008105 | $1,523.59 | $55,331.68 |
| 2019-01-14 | $0.008251 | $0.01407 | $0.007878 | $0.01202 | $3,374.96 | $82,479.18 |
| 2019-01-15 | $0.01188 | $0.01196 | $0.008358 | $0.009341 | $1,580.41 | $64,447.66 |
| 2019-01-16 | $0.008510 | $0.009950 | $0.008110 | $0.008955 | $2,531.48 | $62,102.00 |
| 2019-01-17 | $0.008921 | $0.009083 | $0.008038 | $0.008400 | $2,125.40 | $58,555.03 |
| 2019-01-18 | $0.008397 | $0.008426 | $0.007870 | $0.007900 | $1,945.54 | $55,360.47 |
| 2019-01-19 | $0.007896 | $0.008341 | $0.006107 | $0.006175 | $1,769.10 | $43,492.82 |
| 2019-01-20 | $0.006404 | $0.008008 | $0.005913 | $0.007276 | $1,957.68 | $51,507.05 |
| 2019-01-21 | $0.006991 | $0.007543 | $0.003932 | $0.004507 | $1,029.50 | $32,071.13 |
| 2019-01-22 | $0.004341 | $0.005147 | $0.003907 | $0.004163 | $298.62 | $29,772.73 |
| 2019-01-23 | $0.004336 | $0.006382 | $0.003919 | $0.005058 | $1,567.24 | $36,351.73 |
| 2019-01-24 | $0.004977 | $0.006324 | $0.004452 | $0.004496 | $2,449.29 | $32,469.32 |
| 2019-01-25 | $0.004530 | $0.004544 | $0.004304 | $0.004355 | $1,515.19 | $31,608.91 |
| 2019-01-26 | $0.004418 | $0.004887 | $0.004320 | $0.004773 | $1,241.09 | $34,810.01 |
| 2019-01-27 | $0.004734 | $0.005019 | $0.004336 | $0.004709 | $2,069.24 | $34,513.27 |
| 2019-01-28 | $0.004734 | $0.004992 | $0.004270 | $0.004347 | $2,201.75 | $32,016.36 |
| 2019-01-29 | $0.004542 | $0.006307 | $0.004244 | $0.006093 | $2,178.31 | $45,093.61 |
| 2019-01-30 | $0.006158 | $0.01222 | $0.005966 | $0.009635 | $1,669.96 | $71,652.45 |
| 2019-01-31 | $0.009623 | $0.01624 | $0.006970 | $0.01543 | $2,332.04 | $115,285 |