Prospectors Gold PGL
Xếp hạng #?
23:29:15 05/04/2018
Prospectors Gold (PGL)
Không hoạt động
Lịch sử giá Prospectors Gold (PGL) Tháng 11/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-11-01 | $0.1007 | $0.1010 | $0.06486 | $0.06721 | $6.72 | $4,335,122 |
| 2017-11-02 | $0.06729 | $0.07312 | $0.06729 | $0.07066 | $20.11 | $4,557,493 |
| 2017-11-03 | $0.07058 | $0.07073 | $0.05692 | $0.05751 | $629.61 | $3,709,137 |
| 2017-11-04 | $0.05736 | $0.06052 | $0.05604 | $0.05925 | $251.73 | $3,821,509 |
| 2017-11-05 | $0.05914 | $0.09854 | $0.05864 | $0.05929 | $57.98 | $3,824,199 |
| 2017-11-06 | $0.05942 | $0.05947 | $0.05563 | $0.05583 | $101.98 | $3,601,093 |
| 2017-11-07 | $0.05574 | $0.1055 | $0.01154 | $0.1052 | $7,094.03 | $6,786,110 |
| 2017-11-08 | $0.1049 | $0.1090 | $0.05731 | $0.05985 | $137.28 | $3,860,415 |
| 2017-11-09 | $0.05979 | $0.05982 | $0.05675 | $0.05722 | $201.91 | $3,690,522 |
| 2017-11-10 | $0.05739 | $0.05912 | $0.05042 | $0.05163 | $31.78 | $3,330,387 |
| 2017-11-11 | $0.05145 | $0.06425 | $0.03019 | $0.06294 | $21.02 | $4,059,862 |
| 2017-11-12 | $0.06290 | $0.06427 | $0.04598 | $0.05806 | $957.41 | $3,744,799 |
| 2017-11-13 | $0.05814 | $0.1324 | $0.05769 | $0.1324 | $0.3152 | $8,537,672 |
| 2017-11-14 | $0.1324 | $0.1353 | $0.05220 | $0.09693 | $8,560.39 | $6,251,714 |
| 2017-11-15 | $0.09699 | $0.1062 | $0.06536 | $0.06655 | $12.22 | $4,292,294 |
| 2017-11-16 | $0.06690 | $0.07338 | $0.06278 | $0.06317 | $307.69 | $4,074,768 |
| 2017-11-17 | $0.06307 | $0.1139 | $0.06084 | $0.1116 | $4.69 | $7,196,781 |
| 2017-11-18 | $0.1111 | $0.1128 | $0.01665 | $0.05358 | $381.85 | $3,456,084 |
| 2017-11-19 | $0.05349 | $0.09840 | $0.03270 | $0.03311 | $86.84 | $2,135,453 |
| 2017-11-20 | $0.03309 | $0.06628 | $0.03302 | $0.06592 | $162.64 | $4,251,795 |
| 2017-11-21 | $0.06593 | $0.1067 | $0.06237 | $0.06476 | $118.07 | $4,176,717 |
| 2017-11-22 | $0.06491 | $0.06660 | $0.06464 | $0.06619 | $88.79 | $4,269,313 |
| 2017-11-23 | $0.06617 | $0.1067 | $0.06466 | $0.06466 | $905.73 | $4,170,660 |
| 2017-11-24 | $0.06457 | $0.06696 | $0.06334 | $0.06608 | $6.27 | $4,262,096 |
| 2017-11-25 | $0.08411 | $0.08614 | $0.06835 | $0.06999 | $96.34 | $4,514,594 |
| 2017-11-26 | $0.06997 | $0.07612 | $0.06989 | $0.07462 | $11.34 | $4,813,016 |
| 2017-11-27 | $0.07463 | $0.07797 | $0.07463 | $0.07784 | $14.59 | $5,020,770 |
| 2017-11-28 | $0.07804 | $0.07984 | $0.07729 | $0.07950 | $1,495.86 | $5,127,924 |
| 2017-11-29 | $0.07942 | $0.09151 | $0.07274 | $0.07744 | $770.03 | $4,994,880 |
| 2017-11-30 | $0.07863 | $0.08484 | $0.04647 | $0.04717 | $137.81 | $3,042,594 |