Pura PURA
Xếp hạng #?
-
Pura (PURA)
Không theo dõi
Lịch sử giá Pura (PURA) Tháng 05/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-05-01 | $0.004180 | $0.004393 | $0.002725 | $0.003055 | $9,893.79 | $667,593 |
| 2017-05-02 | $0.003068 | $0.004542 | $0.002831 | $0.003419 | $18,318.70 | $747,407 |
| 2017-05-03 | $0.003594 | $0.004545 | $0.003170 | $0.004322 | $13,539.60 | $945,222 |
| 2017-05-04 | $0.004472 | $0.004598 | $0.003002 | $0.003552 | $12,045.00 | $777,171 |
| 2017-05-05 | $0.003544 | $0.003933 | $0.003151 | $0.003173 | $5,533.96 | $694,526 |
| 2017-05-06 | $0.003176 | $0.004853 | $0.002654 | $0.004484 | $22,929.30 | $981,959 |
| 2017-05-07 | $0.004486 | $0.004814 | $0.003482 | $0.004231 | $13,226.10 | $927,004 |
| 2017-05-08 | $0.004551 | $0.005069 | $0.004188 | $0.004607 | $20,228.90 | $1,009,770 |
| 2017-05-09 | $0.004557 | $0.005986 | $0.003908 | $0.005698 | $28,735.10 | $1,249,527 |
| 2017-05-10 | $0.005806 | $0.008489 | $0.004936 | $0.007879 | $53,941.40 | $1,728,436 |
| 2017-05-11 | $0.007893 | $0.009205 | $0.006273 | $0.007696 | $65,074.30 | $1,689,046 |
| 2017-05-12 | $0.007686 | $0.009486 | $0.006434 | $0.006666 | $29,451.90 | $1,463,451 |
| 2017-05-13 | $0.006871 | $0.008526 | $0.005849 | $0.007451 | $37,306.30 | $1,636,415 |
| 2017-05-14 | $0.008220 | $0.009309 | $0.007461 | $0.009119 | $34,274.80 | $2,003,541 |
| 2017-05-15 | $0.009311 | $0.01181 | $0.008882 | $0.009286 | $63,989.70 | $2,040,849 |
| 2017-05-16 | $0.009272 | $0.01093 | $0.008760 | $0.01066 | $24,806.50 | $2,343,435 |
| 2017-05-17 | $0.01067 | $0.01721 | $0.01037 | $0.01275 | $26,617.60 | $2,802,815 |
| 2017-05-18 | $0.01274 | $0.02004 | $0.01046 | $0.02004 | $71,413.10 | $4,408,045 |
| 2017-05-19 | $0.01915 | $0.02118 | $0.01576 | $0.02060 | $49,073.40 | $4,532,931 |
| 2017-05-20 | $0.01953 | $0.02349 | $0.01923 | $0.02066 | $36,757.50 | $4,548,306 |
| 2017-05-21 | $0.02066 | $0.02110 | $0.01613 | $0.02029 | $39,394.20 | $4,467,798 |
| 2017-05-22 | $0.02036 | $0.02188 | $0.01098 | $0.01608 | $248,640 | $3,541,741 |
| 2017-05-23 | $0.01683 | $0.02032 | $0.01490 | $0.01653 | $183,595 | $3,643,311 |
| 2017-05-24 | $0.01655 | $0.01966 | $0.002203 | $0.01022 | $33,601.40 | $2,251,402 |
| 2017-05-25 | $0.007965 | $0.01342 | $0.007965 | $0.009002 | $10,318.30 | $1,984,718 |
| 2017-05-26 | $0.008096 | $0.01020 | $0.006885 | $0.008384 | $12,351.50 | $1,848,754 |
| 2017-05-27 | $0.008411 | $0.009025 | $0.006541 | $0.008451 | $5,550.33 | $1,863,909 |
| 2017-05-28 | $0.008501 | $0.008820 | $0.007486 | $0.008280 | $4,471.07 | $1,826,838 |
| 2017-05-29 | $0.007286 | $0.009208 | $0.007214 | $0.008707 | $10,318.10 | $1,921,913 |
| 2017-05-30 | $0.008717 | $0.009254 | $0.007857 | $0.008028 | $13,468.20 | $1,772,551 |
| 2017-05-31 | $0.008060 | $0.008190 | $0.003534 | $0.006653 | $9,584.26 | $1,469,078 |