Prospectors Gold PGL
Xếp hạng #?
23:29:15 05/04/2018
Prospectors Gold (PGL)
Không hoạt động
Lịch sử giá Prospectors Gold (PGL) Tháng 03/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-03-01 | $0.1738 | $0.1863 | $0.1724 | $0.1841 | $100.58 | $11,873,805 |
| 2018-03-02 | $0.1836 | $0.1878 | $0.1230 | $0.1237 | $1.13 | $7,977,296 |
| 2018-03-03 | $0.1235 | $0.1289 | $0.1235 | $0.1286 | $1.29 | $8,293,217 |
| 2018-03-04 | $0.1284 | $0.1926 | $0.1248 | $0.1926 | $9.96 | $12,423,410 |
| 2018-03-05 | $0.1925 | $0.1935 | $0.1257 | $0.1269 | $52.76 | $8,185,631 |
| 2018-03-06 | $0.1266 | $0.1266 | $0.06332 | $0.06408 | $12.81 | $4,132,844 |
| 2018-03-07 | $0.06399 | $0.1160 | $0.06241 | $0.1090 | $68.88 | $7,027,340 |
| 2018-03-08 | $0.1088 | $0.1110 | $0.09969 | $0.1029 | $10.29 | $6,635,696 |
| 2018-03-09 | $0.1022 | $0.1034 | $0.05711 | $0.05711 | $31.20 | $3,683,440 |
| 2018-03-10 | $0.05713 | $0.05852 | $0.05392 | $0.05442 | $29.76 | $3,510,013 |
| 2018-03-11 | $0.05423 | $0.1068 | $0.05238 | $0.1051 | $1.05 | $6,780,756 |
| 2018-03-12 | $0.1048 | $0.1086 | $0.1033 | $0.1076 | $1.08 | $6,941,684 |
| 2018-03-13 | $0.05077 | $0.09993 | $0.04508 | $0.09926 | $219.48 | $6,402,044 |
| 2018-03-14 | $0.09927 | $0.1015 | $0.08675 | $0.08909 | $26.80 | $5,746,099 |
| 2018-03-15 | $0.08905 | $0.08961 | $0.08353 | $0.08882 | $8.88 | $5,729,109 |
| 2018-03-18 | $0.07571 | $0.07728 | $0.03854 | $0.04351 | $164.25 | $2,806,395 |
| 2018-03-19 | $0.04333 | $0.04591 | $0.04306 | $0.04437 | $71.25 | $2,862,136 |
| 2018-03-21 | $0.08668 | $0.08764 | $0.08408 | $0.08529 | $3.56 | $5,500,928 |
| 2018-03-22 | $0.08513 | $0.08682 | $0.08180 | $0.08180 | $3.42 | $5,276,410 |
| 2018-03-24 | $0.04831 | $0.08328 | $0.04831 | $0.07984 | $48.74 | $5,149,506 |
| 2018-03-25 | $0.07874 | $0.07957 | $0.07534 | $0.07568 | $21.09 | $4,881,315 |
| 2018-03-26 | $0.07562 | $0.07604 | $0.07036 | $0.07071 | $19.70 | $4,560,756 |
| 2018-03-27 | $0.04811 | $0.04924 | $0.04714 | $0.04720 | $1.01 | $3,044,323 |
| 2018-03-28 | $0.04719 | $0.04785 | $0.03975 | $0.04014 | $1,084.57 | $2,588,753 |
| 2018-03-29 | $0.04018 | $0.06456 | $0.03821 | $0.06121 | $85.10 | $3,948,322 |
| 2018-03-30 | $0.06106 | $0.06206 | $0.03670 | $0.05872 | $28.26 | $3,787,588 |
| 2018-03-31 | $0.05873 | $0.06182 | $0.05856 | $0.05906 | $27.50 | $3,809,473 |