Project Coin PRJ
Xếp hạng #?
12:43:16 17/09/2020
Project Coin (PRJ)
Không theo dõi
Lịch sử giá Project Coin (PRJ) Tháng 02/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-02-01 | $0.01545 | $0.02427 | $0.007269 | $0.01612 | $2,561.61 | $121,027 |
| 2019-02-02 | $0.01610 | $0.01615 | $0.008287 | $0.008862 | $671.73 | $66,849.16 |
| 2019-02-03 | $0.01096 | $0.01462 | $0.007971 | $0.01203 | $2,807.00 | $91,203.07 |
| 2019-02-04 | $0.01211 | $0.01341 | $0.01079 | $0.01209 | $4,757.86 | $92,089.70 |
| 2019-02-05 | $0.01205 | $0.01260 | $0.009007 | $0.01047 | $1,138.51 | $80,133.28 |
| 2019-02-06 | $0.01051 | $0.01558 | $0.009270 | $0.01537 | $1,401.50 | $118,106 |
| 2019-02-07 | $0.01537 | $0.01682 | $0.01224 | $0.01315 | $3,544.58 | $101,567 |
| 2019-02-08 | $0.01357 | $0.01668 | $0.01316 | $0.01513 | $8,300.87 | $117,307 |
| 2019-02-09 | $0.01554 | $0.01675 | $0.01219 | $0.01656 | $9,637.37 | $129,040 |
| 2019-02-10 | $0.01657 | $0.01690 | $0.01381 | $0.01672 | $5,967.35 | $130,919 |
| 2019-02-11 | $0.01672 | $0.02082 | $0.01381 | $0.01782 | $7,304.76 | $140,191 |
| 2019-02-12 | $0.01785 | $0.02057 | $0.01560 | $0.02024 | $4,261.25 | $159,885 |
| 2019-02-13 | $0.02135 | $0.03449 | $0.01940 | $0.02504 | $23,268.19 | $200,047 |
| 2019-02-14 | $0.02454 | $0.02644 | $0.01493 | $0.01785 | $7,709.84 | $145,523 |
| 2019-02-15 | $0.01787 | $0.01792 | $0.01329 | $0.01417 | $1,024.08 | $115,517 |
| 2019-02-16 | $0.01418 | $0.01603 | $0.01281 | $0.01460 | $2,552.25 | $119,034 |
| 2019-02-17 | $0.01460 | $0.01806 | $0.01279 | $0.01459 | $8,385.03 | $118,974 |
| 2019-02-18 | $0.01500 | $0.01848 | $0.01251 | $0.01471 | $6,680.05 | $102,278 |
| 2019-02-19 | $0.01345 | $0.01492 | $0.009891 | $0.01071 | $3,096.04 | $74,481.89 |
| 2019-02-20 | $0.01070 | $0.01463 | $0.01058 | $0.01336 | $2,980.86 | $124,747 |
| 2019-02-21 | $0.01342 | $0.01472 | $0.01061 | $0.01142 | $2,906.36 | $109,007 |
| 2019-02-22 | $0.01140 | $0.01945 | $0.01086 | $0.01286 | $8,285.25 | $125,318 |
| 2019-02-23 | $0.01285 | $0.01524 | $0.01039 | $0.01289 | $6,178.16 | $128,211 |
| 2019-02-24 | $0.01291 | $0.01481 | $0.009507 | $0.01114 | $3,008.29 | $112,960 |
| 2019-02-25 | $0.01130 | $0.01191 | $0.007315 | $0.01037 | $1,907.52 | $107,327 |
| 2019-02-26 | $0.01034 | $0.01061 | $0.005541 | $0.005957 | $2,060.04 | $62,849.89 |
| 2019-02-27 | $0.005963 | $0.007781 | $0.004543 | $0.004576 | $994.04 | $49,198.57 |
| 2019-02-28 | $0.004474 | $0.005759 | $0.003656 | $0.005331 | $1,015.38 | $58,404.81 |