Project Coin PRJ
Xếp hạng #?
12:43:16 17/09/2020
Project Coin (PRJ)
Không theo dõi
Lịch sử giá Project Coin (PRJ) Tháng 08/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-08-01 | $0.0004697 | $0.0004982 | $0.0003824 | $0.0004095 | $60.13 | $17,175.09 |
| 2019-08-02 | $0.0004095 | $0.0006085 | $0.0004043 | $0.0005112 | $40.92 | $21,547.90 |
| 2019-08-03 | $0.0005110 | $0.0005413 | $0.0003255 | $0.0003263 | $31.76 | $13,821.81 |
| 2019-08-04 | $0.0003263 | $0.0005237 | $0.0003212 | $0.0004387 | $11.92 | $18,677.34 |
| 2019-08-05 | $0.0004386 | $0.0004706 | $0.0003312 | $0.0003703 | $29.10 | $15,841.21 |
| 2019-08-06 | $0.0003699 | $0.0004393 | $0.0002904 | $0.0004297 | $81.60 | $18,445.77 |
| 2019-08-07 | $0.0004296 | $0.0005319 | $0.0003290 | $0.0003303 | $74.52 | $14,212.57 |
| 2019-08-08 | $0.0003303 | $0.0003459 | $0.0002566 | $0.0003459 | $9.23 | $14,920.38 |
| 2019-08-09 | $0.0003457 | $0.0003461 | $0.0002351 | $0.0002638 | $59.75 | $11,406.03 |
| 2019-08-10 | $0.0002638 | $0.0002682 | $0.0002266 | $0.0002273 | $112.63 | $9,854.52 |
| 2019-08-11 | $0.0002272 | $0.0002832 | $0.0002250 | $0.0002302 | $28.95 | $10,004.93 |
| 2019-08-12 | $0.0002303 | $0.0002304 | $0.0001761 | $0.0001763 | $22.16 | $7,680.09 |
| 2019-08-13 | $0.0001763 | $0.0002498 | $0.0001464 | $0.0001836 | $7.65 | $8,016.74 |
| 2019-08-14 | $0.0001836 | $0.0002349 | $0.0001412 | $0.0001417 | $22.89 | $6,200.40 |
| 2019-08-15 | $0.0001417 | $0.0002925 | $0.0001087 | $0.0001131 | $21.72 | $4,963.13 |
| 2019-08-16 | $0.0001132 | $0.0003141 | $0.00009863 | $0.0001037 | $1.45 | $4,561.06 |
| 2019-08-17 | $0.0001038 | $0.0001054 | $0.0001006 | $0.0001023 | $96.53 | $4,509.29 |
| 2019-08-18 | $0.0001023 | $0.0001181 | $0.00009190 | $0.00009199 | $31.70 | $4,064.07 |
| 2019-08-19 | $0.00009203 | $0.0001092 | $0.00009001 | $0.0001092 | $22.20 | $4,834.72 |
| 2019-08-20 | $0.0001092 | $0.0001094 | $0.00007651 | $0.00007901 | $27.14 | $3,506.56 |
| 2019-08-21 | $0.00007900 | $0.00009599 | $0.00007629 | $0.00009565 | $105.86 | $4,255.10 |
| 2019-08-22 | $0.00009565 | $0.0001627 | $0.00009249 | $0.00009666 | $15.08 | $4,309.80 |
| 2019-08-23 | $0.00009666 | $0.0001248 | $0.00009615 | $0.0001041 | $14.98 | $4,651.32 |
| 2019-08-24 | $0.0001041 | $0.0001963 | $0.00009976 | $0.0001015 | $17.59 | $4,547.13 |
| 2019-08-25 | $0.0001015 | $0.0001030 | $0.00009993 | $0.0001011 | $6.31 | $4,538.75 |
| 2019-08-26 | $0.0001012 | $0.0001872 | $0.0001012 | $0.0001037 | $25.69 | $4,665.67 |
| 2019-08-27 | $0.0001037 | $0.0002067 | $0.0001008 | $0.0001019 | $3.22 | $4,595.37 |
| 2019-08-28 | $0.0001019 | $0.0001027 | $0.00009704 | $0.00009745 | $8.31 | $4,405.53 |
| 2019-08-29 | $0.00009744 | $0.00009744 | $0.00009396 | $0.00009470 | $0 | $4,290.77 |
| 2019-08-30 | $0.00009470 | $0.00009662 | $0.00009470 | $0.00009587 | $0.05603 | $4,353.90 |
| 2019-08-31 | $0.00009591 | $0.00009671 | $0.00009517 | $0.00009617 | $0.1237 | $4,377.31 |