Prospectors Gold PGL
Xếp hạng #?
23:29:15 05/04/2018
Prospectors Gold (PGL)
Không hoạt động
Lịch sử giá Prospectors Gold (PGL) Tháng 10/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-10-07 | $0.05304 | $0.2625 | $0.05303 | $0.1735 | $14,789.10 | $11,193,524 |
| 2017-10-08 | $0.1731 | $0.1779 | $0.1219 | $0.1774 | $944.59 | $11,440,430 |
| 2017-10-09 | $0.1774 | $0.3535 | $0.1370 | $0.1627 | $95,000.10 | $10,496,730 |
| 2017-10-10 | $0.1627 | $0.1886 | $0.09066 | $0.09128 | $9,649.10 | $5,887,657 |
| 2017-10-11 | $0.09105 | $0.1231 | $0.06808 | $0.07857 | $884.94 | $5,067,475 |
| 2017-10-12 | $0.07862 | $0.1288 | $0.07847 | $0.1070 | $922.17 | $6,903,887 |
| 2017-10-13 | $0.1071 | $0.1589 | $0.09650 | $0.09656 | $1,227.55 | $6,228,397 |
| 2017-10-14 | $0.09663 | $0.1545 | $0.08000 | $0.1543 | $2,393.32 | $9,953,318 |
| 2017-10-15 | $0.1546 | $0.1551 | $0.06880 | $0.08048 | $239.75 | $5,190,638 |
| 2017-10-16 | $0.08049 | $0.1364 | $0.02927 | $0.04638 | $1,738.09 | $2,991,265 |
| 2017-10-17 | $0.04638 | $0.1343 | $0.04536 | $0.1332 | $79,017.20 | $8,593,464 |
| 2017-10-18 | $0.1332 | $0.1332 | $0.09131 | $0.1084 | $27,570.20 | $6,991,349 |
| 2017-10-19 | $0.1085 | $0.1329 | $0.06184 | $0.09654 | $1,427.29 | $6,226,920 |
| 2017-10-20 | $0.09657 | $0.1138 | $0.07537 | $0.1026 | $38.11 | $6,617,958 |
| 2017-10-21 | $0.1024 | $0.1048 | $0.01271 | $0.06827 | $271.51 | $4,403,292 |
| 2017-10-22 | $0.06829 | $0.1015 | $0.05887 | $0.05994 | $1,089.03 | $3,866,349 |
| 2017-10-23 | $0.05985 | $0.1018 | $0.05667 | $0.05887 | $536.39 | $3,797,134 |
| 2017-10-24 | $0.05874 | $0.08611 | $0.04886 | $0.05516 | $106.03 | $3,557,878 |
| 2017-10-25 | $0.05518 | $0.07791 | $0.05382 | $0.07251 | $325.17 | $4,676,631 |
| 2017-10-26 | $0.07240 | $0.08767 | $0.06119 | $0.06535 | $53.36 | $4,214,875 |
| 2017-10-27 | $0.06535 | $0.1009 | $0.06532 | $0.06604 | $42.31 | $4,259,277 |
| 2017-10-28 | $0.06617 | $0.08611 | $0.05679 | $0.08579 | $40.58 | $5,533,668 |
| 2017-10-29 | $0.08568 | $0.08749 | $0.05810 | $0.06198 | $555.02 | $3,997,568 |
| 2017-10-30 | $0.06162 | $0.1012 | $0.06101 | $0.09354 | $766.56 | $6,033,272 |
| 2017-10-31 | $0.09357 | $0.1023 | $0.09349 | $0.1009 | $605.78 | $6,509,082 |