Prospectors Gold PGL
Xếp hạng #?
23:29:15 05/04/2018
Prospectors Gold (PGL)
Không hoạt động
Lịch sử giá Prospectors Gold (PGL) Tháng 12/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-12-01 | $0.04699 | $0.05655 | $0.04539 | $0.05304 | $774.69 | $3,421,145 |
| 2017-12-02 | $0.05300 | $0.1101 | $0.05169 | $0.1089 | $7.33 | $7,023,083 |
| 2017-12-03 | $0.1090 | $0.1170 | $0.05400 | $0.05714 | $3.67 | $3,685,762 |
| 2017-12-04 | $0.05733 | $0.09260 | $0.05653 | $0.05898 | $155.30 | $3,804,294 |
| 2017-12-05 | $0.05910 | $0.06042 | $0.05827 | $0.05945 | $34.20 | $3,834,828 |
| 2017-12-06 | $0.05932 | $0.06986 | $0.05932 | $0.06976 | $17.45 | $4,499,572 |
| 2017-12-07 | $0.06964 | $0.08779 | $0.06875 | $0.08779 | $5.15 | $5,662,152 |
| 2017-12-08 | $0.08799 | $0.08930 | $0.07140 | $0.07672 | $4.50 | $4,948,524 |
| 2017-12-10 | $0.07806 | $0.07997 | $0.07420 | $0.07786 | $194.66 | $5,022,254 |
| 2017-12-11 | $0.07730 | $0.3002 | $0.07696 | $0.1861 | $320.09 | $12,006,611 |
| 2017-12-12 | $0.1849 | $0.2429 | $0.1532 | $0.1535 | $130.95 | $9,897,848 |
| 2017-12-13 | $0.1536 | $0.1556 | $0.1417 | $0.1453 | $7.26 | $9,370,818 |
| 2017-12-14 | $0.08570 | $0.1455 | $0.08368 | $0.1453 | $394.79 | $9,368,948 |
| 2017-12-15 | $0.1455 | $0.1585 | $0.08838 | $0.08934 | $462.98 | $5,762,688 |
| 2017-12-16 | $0.08947 | $0.1061 | $0.08834 | $0.09873 | $401.27 | $6,368,349 |
| 2017-12-17 | $0.09875 | $0.1012 | $0.04868 | $0.09544 | $1,326.67 | $6,155,732 |
| 2017-12-18 | $0.09573 | $0.1252 | $0.09142 | $0.1251 | $422.90 | $8,065,919 |
| 2017-12-19 | $0.1250 | $0.5235 | $0.1031 | $0.1066 | $46.58 | $6,873,120 |
| 2017-12-20 | $0.1065 | $0.1065 | $0.04618 | $0.06292 | $49.19 | $4,058,334 |
| 2017-12-21 | $0.06309 | $0.06565 | $0.02601 | $0.02626 | $17.46 | $1,693,957 |
| 2017-12-22 | $0.1230 | $0.1305 | $0.1010 | $0.1202 | $2.87 | $7,753,803 |
| 2017-12-23 | $0.1213 | $0.1378 | $0.1196 | $0.1362 | $1.70 | $8,782,707 |
| 2017-12-24 | $0.1132 | $0.1220 | $0.1100 | $0.1220 | $1.46 | $7,868,613 |
| 2017-12-25 | $0.1233 | $0.4575 | $0.03528 | $0.4483 | $201.86 | $28,914,060 |
| 2017-12-26 | $0.4484 | $0.4673 | $0.02358 | $0.1487 | $684.97 | $9,589,344 |
| 2017-12-27 | $0.1488 | $0.1507 | $0.09878 | $0.1445 | $243.92 | $9,321,734 |
| 2017-12-28 | $0.1442 | $0.1845 | $0.06692 | $0.1176 | $1,260.99 | $7,583,588 |
| 2017-12-29 | $0.1188 | $0.1250 | $0.07431 | $0.1099 | $145.76 | $7,089,711 |
| 2017-12-30 | $0.1098 | $0.1499 | $0.08008 | $0.1120 | $681.78 | $7,220,904 |
| 2017-12-31 | $0.1108 | $0.1206 | $0.06544 | $0.1175 | $2,827.61 | $7,581,846 |