Pura PURA
Xếp hạng #?
-
Pura (PURA)
Không theo dõi
Lịch sử giá Pura (PURA) Tháng 11/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-11-01 | $0.4094 | $0.4527 | $0.3589 | $0.4099 | $325,567 | $70,360,925 |
| 2017-11-02 | $0.4103 | $0.4454 | $0.3998 | $0.4163 | $240,529 | $71,463,451 |
| 2017-11-03 | $0.4158 | $0.4325 | $0.3301 | $0.3816 | $278,659 | $65,519,152 |
| 2017-11-04 | $0.3806 | $0.4347 | $0.3306 | $0.3891 | $156,212 | $66,804,688 |
| 2017-11-05 | $0.3884 | $0.4354 | $0.3876 | $0.4059 | $68,991.70 | $69,693,865 |
| 2017-11-06 | $0.4068 | $0.4107 | $0.3745 | $0.3777 | $90,095.80 | $64,862,436 |
| 2017-11-07 | $0.3771 | $0.4088 | $0.3682 | $0.3967 | $106,535 | $68,113,554 |
| 2017-11-08 | $0.3954 | $0.4266 | $0.3817 | $0.4151 | $146,226 | $71,289,673 |
| 2017-11-09 | $0.4147 | $0.5210 | $0.3811 | $0.5049 | $493,212 | $86,708,479 |
| 2017-11-10 | $0.5064 | $0.5485 | $0.4500 | $0.4625 | $402,645 | $79,431,152 |
| 2017-11-11 | $0.4609 | $0.4985 | $0.4296 | $0.4454 | $249,494 | $76,491,338 |
| 2017-11-12 | $0.4455 | $0.4625 | $0.3826 | $0.4112 | $149,943 | $70,627,518 |
| 2017-11-13 | $0.4118 | $0.4926 | $0.4118 | $0.4701 | $403,489 | $80,739,107 |
| 2017-11-14 | $0.4711 | $0.4835 | $0.4401 | $0.4620 | $262,246 | $79,351,581 |
| 2017-11-15 | $0.4623 | $0.5797 | $0.4623 | $0.5723 | $467,370 | $98,314,458 |
| 2017-11-16 | $0.5631 | $0.7183 | $0.5280 | $0.6607 | $876,223 | $113,497,972 |
| 2017-11-17 | $0.6524 | $0.7109 | $0.6155 | $0.6390 | $491,726 | $109,781,558 |
| 2017-11-18 | $0.6366 | $0.6615 | $0.5834 | $0.6602 | $336,883 | $113,426,249 |
| 2017-11-19 | $0.6548 | $0.9221 | $0.5987 | $0.6914 | $476,742 | $118,797,780 |
| 2017-11-20 | $0.6910 | $0.7456 | $0.6631 | $0.7313 | $484,433 | $125,657,755 |
| 2017-11-21 | $0.7314 | $0.7400 | $0.6590 | $0.6939 | $373,470 | $119,231,364 |
| 2017-11-22 | $0.6956 | $0.7041 | $0.6325 | $0.6509 | $364,702 | $111,858,882 |
| 2017-11-23 | $0.6501 | $0.6544 | $0.5653 | $0.6142 | $361,161 | $105,548,287 |
| 2017-11-24 | $0.6308 | $0.6750 | $0.5963 | $0.6698 | $228,988 | $115,116,237 |
| 2017-11-25 | $0.6747 | $0.7196 | $0.6541 | $0.6722 | $247,817 | $115,523,382 |
| 2017-11-26 | $0.6723 | $0.7494 | $0.6202 | $0.7301 | $358,243 | $125,492,151 |
| 2017-11-27 | $0.7304 | $0.7304 | $0.6433 | $0.6476 | $283,963 | $111,317,931 |
| 2017-11-28 | $0.6486 | $0.6748 | $0.5510 | $0.6073 | $320,768 | $104,392,764 |
| 2017-11-29 | $0.6068 | $0.6678 | $0.4884 | $0.4884 | $294,566 | $83,950,361 |
| 2017-11-30 | $0.5105 | $0.6525 | $0.4547 | $0.5351 | $521,383 | $91,996,320 |