Prospectors Gold PGL
Xếp hạng #?
23:29:15 05/04/2018
Prospectors Gold (PGL)
Không hoạt động
Lịch sử giá Prospectors Gold (PGL) Tháng 02/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-02-01 | $0.09254 | $0.1506 | $0.09254 | $0.1183 | $4.80 | $7,630,544 |
| 2018-02-02 | $0.1181 | $0.1183 | $0.1003 | $0.1127 | $1.35 | $7,270,698 |
| 2018-02-03 | $0.1169 | $0.1212 | $0.1159 | $0.1180 | $1.41 | $7,610,291 |
| 2018-02-04 | $0.1181 | $0.1198 | $0.1028 | $0.1059 | $1.19 | $6,830,679 |
| 2018-02-05 | $0.1049 | $0.1070 | $0.06345 | $0.06585 | $44.47 | $4,247,312 |
| 2018-02-06 | $0.06593 | $0.07508 | $0.05641 | $0.07299 | $41.73 | $4,707,649 |
| 2018-02-07 | $0.1036 | $0.1191 | $0.07138 | $0.1058 | $33.28 | $6,823,649 |
| 2018-02-08 | $0.1054 | $0.1196 | $0.07258 | $0.07407 | $144.22 | $4,777,328 |
| 2018-02-09 | $0.07429 | $0.1279 | $0.06997 | $0.1274 | $52.13 | $8,215,559 |
| 2018-02-10 | $0.1275 | $0.1336 | $0.1207 | $0.1263 | $363.46 | $8,146,479 |
| 2018-02-11 | $0.1262 | $0.1262 | $0.1160 | $0.1232 | $330.96 | $7,948,658 |
| 2018-02-12 | $0.1621 | $0.1964 | $0.1621 | $0.1941 | $208.13 | $12,522,482 |
| 2018-02-13 | $0.1945 | $0.1954 | $0.1835 | $0.1888 | $157.50 | $12,179,019 |
| 2018-02-14 | $0.1597 | $0.1709 | $0.1582 | $0.1705 | $83.51 | $10,994,477 |
| 2018-02-15 | $0.1705 | $0.2221 | $0.1686 | $0.2218 | $2.17 | $14,307,906 |
| 2018-02-16 | $0.2209 | $0.2526 | $0.1828 | $0.1845 | $490.05 | $11,903,153 |
| 2018-02-17 | $0.1845 | $0.2670 | $0.1821 | $0.2654 | $54.36 | $17,120,300 |
| 2018-02-18 | $0.2662 | $0.2708 | $0.2451 | $0.2592 | $25.72 | $16,719,819 |
| 2018-02-21 | $0.1549 | $0.1578 | $0.1443 | $0.1471 | $80.39 | $9,487,821 |
| 2018-02-22 | $0.1469 | $0.1469 | $0.1453 | $0.1466 | $80.10 | $9,452,927 |
| 2018-02-25 | $0.08820 | $0.1645 | $0.08405 | $0.1627 | $169.11 | $10,492,022 |
| 2018-02-26 | $0.1629 | $0.1756 | $0.1599 | $0.1731 | $1.02 | $11,166,950 |
| 2018-02-27 | $0.1805 | $0.1831 | $0.1800 | $0.1810 | $25.85 | $11,672,888 |
| 2018-02-28 | $0.1808 | $0.1858 | $0.05415 | $0.1735 | $2,577.85 | $11,191,653 |