Pura PURA
Xếp hạng #?
-
Pura (PURA)
Không theo dõi
Lịch sử giá Pura (PURA) Tháng 08/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-08-01 | $0.01887 | $0.02273 | $0.01836 | $0.01836 | $519.97 | $4,122,168 |
| 2017-08-02 | $0.01836 | $0.02684 | $0.01580 | $0.02482 | $8,898.29 | $5,572,542 |
| 2017-08-03 | $0.02486 | $0.02733 | $0.02295 | $0.02618 | $26,692.90 | $5,881,171 |
| 2017-08-04 | $0.02617 | $0.03334 | $0.02004 | $0.02678 | $19,961.00 | $6,017,537 |
| 2017-08-05 | $0.02677 | $0.04387 | $0.02443 | $0.03689 | $207,238 | $8,290,731 |
| 2017-08-06 | $0.03690 | $0.04219 | $0.02409 | $0.02416 | $18,618.70 | $5,432,446 |
| 2017-08-07 | $0.02411 | $0.04058 | $0.02325 | $0.03727 | $11,623.00 | $8,382,217 |
| 2017-08-08 | $0.03731 | $0.04338 | $0.02722 | $0.03359 | $14,583.60 | $7,557,692 |
| 2017-08-09 | $0.03357 | $0.04383 | $0.02930 | $0.02965 | $4,327.94 | $6,670,513 |
| 2017-08-10 | $0.02965 | $0.03933 | $0.01736 | $0.02665 | $6,897.64 | $5,995,081 |
| 2017-08-11 | $0.02665 | $0.02814 | $0.02435 | $0.02722 | $560.71 | $6,123,094 |
| 2017-08-12 | $0.02720 | $0.1444 | $0.02615 | $0.1116 | $984,538 | $25,110,063 |
| 2017-08-13 | $0.1264 | $0.1636 | $0.1100 | $0.1592 | $708,000 | $0 |
| 2017-08-14 | $0.1593 | $0.3346 | $0.1544 | $0.2689 | $1,927,980 | $0 |
| 2017-08-15 | $0.2717 | $0.3063 | $0.2318 | $0.2610 | $1,039,430 | $0 |
| 2017-08-16 | $0.2492 | $0.2745 | $0.2384 | $0.2723 | $948,246 | $0 |
| 2017-08-17 | $0.2777 | $0.2806 | $0.2515 | $0.2585 | $984,630 | $0 |
| 2017-08-18 | $0.2577 | $0.3091 | $0.2395 | $0.2646 | $943,355 | $2,875,585 |
| 2017-08-19 | $0.2645 | $0.2915 | $0.2407 | $0.2665 | $720,154 | $2,895,947 |
| 2017-08-20 | $0.2653 | $0.2730 | $0.2513 | $0.2529 | $321,915 | $0 |
| 2017-08-21 | $0.2520 | $0.2720 | $0.2491 | $0.2720 | $324,763 | $0 |
| 2017-08-22 | $0.2726 | $0.3193 | $0.2463 | $0.3193 | $627,096 | $0 |
| 2017-08-23 | $0.3187 | $0.6037 | $0.3152 | $0.5344 | $2,921,660 | $0 |
| 2017-08-24 | $0.5635 | $0.8296 | $0.5092 | $0.7796 | $3,412,660 | $0 |
| 2017-08-25 | $0.8179 | $1.10 | $0.8175 | $1.08 | $4,593,230 | $0 |
| 2017-08-26 | $1.08 | $1.08 | $0.4179 | $0.8004 | $3,424,450 | $0 |
| 2017-08-27 | $0.7854 | $0.8148 | $0.4263 | $0.5868 | $3,560,860 | $0 |
| 2017-08-28 | $0.6080 | $0.6817 | $0.4347 | $0.5790 | $1,520,780 | $0 |
| 2017-08-29 | $0.5800 | $0.5944 | $0.5327 | $0.5569 | $685,253 | $0 |
| 2017-08-30 | $0.5561 | $0.6033 | $0.5380 | $0.5654 | $527,436 | $0 |
| 2017-08-31 | $0.5636 | $0.5862 | $0.5250 | $0.5757 | $723,037 | $0 |