Project Coin PRJ
Xếp hạng #?
12:43:16 17/09/2020
Project Coin (PRJ)
Không theo dõi
Lịch sử giá Project Coin (PRJ) Tháng 05/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-05-01 | $0.001702 | $0.001972 | $0.001509 | $0.001795 | $233.59 | $41,801.13 |
| 2019-05-02 | $0.001795 | $0.001913 | $0.001404 | $0.001526 | $310.07 | $35,856.39 |
| 2019-05-03 | $0.001526 | $0.001709 | $0.001076 | $0.001079 | $297.67 | $25,550.23 |
| 2019-05-04 | $0.001079 | $0.001862 | $0.001079 | $0.001850 | $184.27 | $44,177.81 |
| 2019-05-05 | $0.001850 | $0.001850 | $0.001607 | $0.001622 | $87.83 | $39,049.53 |
| 2019-05-06 | $0.001621 | $0.002095 | $0.001506 | $0.001625 | $128.63 | $39,430.86 |
| 2019-05-07 | $0.001625 | $0.001889 | $0.001594 | $0.001801 | $232.04 | $44,037.49 |
| 2019-05-08 | $0.001799 | $0.002022 | $0.001674 | $0.001842 | $518.20 | $45,389.12 |
| 2019-05-09 | $0.001842 | $0.002184 | $0.001836 | $0.001951 | $354.33 | $48,439.35 |
| 2019-05-10 | $0.001950 | $0.001988 | $0.001688 | $0.001878 | $192.53 | $46,988.32 |
| 2019-05-11 | $0.001881 | $0.002290 | $0.001180 | $0.001904 | $228.03 | $47,988.03 |
| 2019-05-12 | $0.001905 | $0.002428 | $0.001529 | $0.001840 | $105.04 | $46,738.71 |
| 2019-05-13 | $0.001840 | $0.002398 | $0.001808 | $0.002021 | $99.32 | $51,705.92 |
| 2019-05-14 | $0.002022 | $0.002299 | $0.001568 | $0.001615 | $365.79 | $41,619.67 |
| 2019-05-15 | $0.001614 | $0.002340 | $0.001200 | $0.001811 | $114.08 | $47,036.76 |
| 2019-05-16 | $0.001810 | $0.001817 | $0.001183 | $0.001538 | $161.24 | $40,221.42 |
| 2019-05-17 | $0.001536 | $0.001663 | $0.0007509 | $0.001116 | $72.30 | $29,392.57 |
| 2019-05-18 | $0.001116 | $0.001732 | $0.0007695 | $0.001162 | $152.42 | $30,845.51 |
| 2019-05-19 | $0.001162 | $0.001601 | $0.001006 | $0.001504 | $83.21 | $40,216.38 |
| 2019-05-20 | $0.001504 | $0.001641 | $0.001057 | $0.001618 | $179.20 | $43,568.90 |
| 2019-05-21 | $0.001617 | $0.001626 | $0.0009702 | $0.001047 | $40.49 | $28,392.36 |
| 2019-05-22 | $0.001047 | $0.001111 | $0.0009349 | $0.0009425 | $25.73 | $25,741.40 |
| 2019-05-23 | $0.0009425 | $0.001315 | $0.0008865 | $0.0009980 | $62.04 | $27,450.77 |
| 2019-05-24 | $0.0009984 | $0.001123 | $0.0008533 | $0.001091 | $32.21 | $30,212.97 |
| 2019-05-25 | $0.001091 | $0.001379 | $0.0009904 | $0.001098 | $138.52 | $30,629.69 |
| 2019-05-26 | $0.001097 | $0.001736 | $0.0007916 | $0.001721 | $34.12 | $48,337.23 |
| 2019-05-27 | $0.001722 | $0.001758 | $0.0006607 | $0.0006764 | $257.85 | $19,126.43 |
| 2019-05-28 | $0.0006760 | $0.001426 | $0.0006339 | $0.001010 | $272.70 | $28,743.85 |
| 2019-05-29 | $0.001010 | $0.001208 | $0.0008768 | $0.0008937 | $44.16 | $25,618.96 |
| 2019-05-30 | $0.0008937 | $0.0008977 | $0.0007525 | $0.0008965 | $90.59 | $25,872.60 |
| 2019-05-31 | $0.0008965 | $0.0009107 | $0.0007718 | $0.0007859 | $119.04 | $22,831.59 |