Pura PURA
Xếp hạng #?
-
Pura (PURA)
Không theo dõi
Lịch sử giá Pura (PURA) Tháng 01/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-01-01 | $0.5038 | $0.5890 | $0.4777 | $0.5319 | $444,158 | $91,644,108 |
| 2018-01-02 | $0.5319 | $0.5952 | $0.4838 | $0.5867 | $226,746 | $101,088,139 |
| 2018-01-03 | $0.5855 | $0.6527 | $0.5342 | $0.5947 | $400,898 | $102,477,412 |
| 2018-01-04 | $0.5978 | $0.5986 | $0.4947 | $0.5399 | $284,522 | $93,034,817 |
| 2018-01-05 | $0.5274 | $0.5598 | $0.4610 | $0.4804 | $339,891 | $82,797,686 |
| 2018-01-06 | $0.4808 | $0.5298 | $0.4239 | $0.4861 | $310,337 | $83,784,132 |
| 2018-01-07 | $0.4754 | $0.6986 | $0.4461 | $0.6666 | $600,154 | $114,892,977 |
| 2018-01-08 | $0.6497 | $0.8342 | $0.5058 | $0.6860 | $3,870,420 | $118,241,366 |
| 2018-01-09 | $0.6753 | $0.7126 | $0.5915 | $0.6612 | $1,273,760 | $113,988,469 |
| 2018-01-10 | $0.6750 | $0.7432 | $0.5707 | $0.6301 | $1,583,840 | $108,626,950 |
| 2018-01-11 | $0.6293 | $0.6362 | $0.4914 | $0.5224 | $756,763 | $90,062,725 |
| 2018-01-12 | $0.5261 | $0.5693 | $0.5027 | $0.5404 | $374,984 | $93,168,806 |
| 2018-01-13 | $0.5395 | $0.5851 | $0.5383 | $0.5503 | $303,236 | $94,888,804 |
| 2018-01-14 | $0.5489 | $0.5686 | $0.4891 | $0.5123 | $264,622 | $88,344,277 |
| 2018-01-15 | $0.5147 | $0.5305 | $0.4714 | $0.4808 | $293,013 | $82,922,934 |
| 2018-01-16 | $0.4815 | $0.4815 | $0.3441 | $0.3895 | $186,305 | $67,174,786 |
| 2018-01-17 | $0.3875 | $0.4180 | $0.3271 | $0.3960 | $482,237 | $68,298,957 |
| 2018-01-18 | $0.3977 | $0.4469 | $0.3641 | $0.3837 | $366,938 | $66,184,599 |
| 2018-01-19 | $0.3798 | $0.4117 | $0.3635 | $0.3725 | $174,577 | $64,262,688 |
| 2018-01-20 | $0.3764 | $0.4701 | $0.3662 | $0.3879 | $194,060 | $66,916,269 |
| 2018-01-21 | $0.3888 | $0.4470 | $0.3461 | $0.3616 | $189,393 | $62,389,246 |
| 2018-01-22 | $0.3663 | $0.3991 | $0.3219 | $0.3713 | $242,780 | $64,058,671 |
| 2018-01-23 | $0.3708 | $0.3708 | $0.3228 | $0.3525 | $147,650 | $60,822,679 |
| 2018-01-24 | $0.3554 | $0.3831 | $0.3219 | $0.3569 | $250,609 | $61,589,281 |
| 2018-01-25 | $0.3624 | $0.3876 | $0.3459 | $0.3741 | $204,230 | $64,544,955 |
| 2018-01-26 | $0.3606 | $0.3848 | $0.3347 | $0.3534 | $87,576.70 | $60,987,997 |
| 2018-01-27 | $0.3532 | $0.3764 | $0.3410 | $0.3713 | $199,891 | $64,075,798 |
| 2018-01-28 | $0.3765 | $0.4038 | $0.3569 | $0.3732 | $220,349 | $64,402,485 |
| 2018-01-29 | $0.3728 | $0.3938 | $0.3529 | $0.3839 | $156,943 | $66,263,002 |
| 2018-01-30 | $0.3729 | $0.3792 | $0.3269 | $0.3338 | $134,870 | $57,622,213 |
| 2018-01-31 | $0.3344 | $0.3493 | $0.3191 | $0.3379 | $156,580 | $58,322,960 |