Project Coin PRJ
Xếp hạng #?
12:43:16 17/09/2020
Project Coin (PRJ)
Không theo dõi
Lịch sử giá Project Coin (PRJ) Tháng 03/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-03-01 | $0.005325 | $0.005336 | $0.003930 | $0.004035 | $678.76 | $45,011.03 |
| 2019-03-02 | $0.004028 | $0.004045 | $0.002761 | $0.003588 | $380.30 | $40,716.11 |
| 2019-03-03 | $0.003584 | $0.003820 | $0.002906 | $0.002916 | $324.10 | $33,692.18 |
| 2019-03-04 | $0.002920 | $0.004086 | $0.002915 | $0.003551 | $1,016.77 | $41,737.66 |
| 2019-03-05 | $0.003553 | $0.004135 | $0.002934 | $0.003076 | $559.15 | $36,779.38 |
| 2019-03-06 | $0.003072 | $0.003534 | $0.002838 | $0.003526 | $179.45 | $42,863.30 |
| 2019-03-07 | $0.003526 | $0.005411 | $0.002885 | $0.005010 | $434.58 | $61,887.49 |
| 2019-03-08 | $0.005016 | $0.005473 | $0.002772 | $0.004571 | $1,414.92 | $57,694.62 |
| 2019-03-09 | $0.004567 | $0.004954 | $0.002836 | $0.004388 | $692.06 | $56,312.45 |
| 2019-03-10 | $0.004486 | $0.004527 | $0.002874 | $0.003283 | $381.88 | $42,792.84 |
| 2019-03-11 | $0.003006 | $0.006715 | $0.002621 | $0.003642 | $891.51 | $48,196.86 |
| 2019-03-12 | $0.003646 | $0.005696 | $0.002942 | $0.002943 | $292.98 | $39,220.24 |
| 2019-03-13 | $0.002950 | $0.003787 | $0.002715 | $0.002761 | $231.16 | $37,336.12 |
| 2019-03-14 | $0.002760 | $0.003448 | $0.002502 | $0.002687 | $206.27 | $36,881.81 |
| 2019-03-15 | $0.002353 | $0.003258 | $0.002353 | $0.002839 | $305.09 | $39,525.66 |
| 2019-03-16 | $0.002911 | $0.004022 | $0.002911 | $0.003912 | $223.36 | $55,243.99 |
| 2019-03-17 | $0.003912 | $0.004004 | $0.002251 | $0.002749 | $201.46 | $39,377.38 |
| 2019-03-18 | $0.002752 | $0.003856 | $0.002750 | $0.003124 | $167.44 | $45,364.13 |
| 2019-03-19 | $0.003126 | $0.003278 | $0.002334 | $0.002352 | $298.33 | $34,629.84 |
| 2019-03-20 | $0.002353 | $0.002767 | $0.001914 | $0.002488 | $427.02 | $37,117.97 |
| 2019-03-21 | $0.002491 | $0.002494 | $0.001529 | $0.001780 | $288.72 | $26,898.20 |
| 2019-03-22 | $0.001778 | $0.001840 | $0.001242 | $0.001734 | $201.62 | $26,560.42 |
| 2019-03-23 | $0.001733 | $0.002010 | $0.001468 | $0.001774 | $96.23 | $27,525.63 |
| 2019-03-24 | $0.001773 | $0.002823 | $0.001565 | $0.001769 | $203.30 | $27,800.49 |
| 2019-03-25 | $0.001772 | $0.001894 | $0.001633 | $0.001777 | $131.66 | $28,270.11 |
| 2019-03-26 | $0.001770 | $0.002070 | $0.001592 | $0.001785 | $462.29 | $28,751.76 |
| 2019-03-27 | $0.001786 | $0.001918 | $0.001634 | $0.001716 | $93.30 | $27,993.27 |
| 2019-03-28 | $0.001715 | $0.001715 | $0.001450 | $0.001523 | $73.05 | $25,150.41 |
| 2019-03-29 | $0.001523 | $0.001759 | $0.001378 | $0.001711 | $108.95 | $28,597.72 |
| 2019-03-30 | $0.001708 | $0.001911 | $0.001280 | $0.001649 | $585.60 | $27,886.06 |
| 2019-03-31 | $0.001649 | $0.001869 | $0.001309 | $0.001429 | $372.99 | $24,460.18 |