Pura PURA
Xếp hạng #?
-
Pura (PURA)
Không theo dõi
Lịch sử giá Pura (PURA) 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 | $0.6588 | $0.7132 | $0.6539 | $0.6732 | $204,626 | $116,430,524 |
| 2018-03-02 | $0.6724 | $0.7048 | $0.5546 | $0.6122 | $206,645 | $105,882,458 |
| 2018-03-03 | $0.6115 | $0.6365 | $0.5737 | $0.6365 | $161,284 | $110,090,771 |
| 2018-03-04 | $0.6354 | $0.6526 | $0.5769 | $0.6165 | $242,508 | $106,639,698 |
| 2018-03-05 | $0.6161 | $0.6308 | $0.5607 | $0.5907 | $177,317 | $102,179,656 |
| 2018-03-06 | $0.5891 | $0.6072 | $0.5605 | $0.5812 | $171,489 | $100,549,472 |
| 2018-03-07 | $0.5846 | $0.6228 | $0.5204 | $0.5849 | $224,799 | $101,190,954 |
| 2018-03-08 | $0.5873 | $0.6063 | $0.3122 | $0.6063 | $726,332 | $104,892,986 |
| 2018-03-09 | $0.6107 | $0.7885 | $0.4799 | $0.5607 | $1,899,720 | $97,014,279 |
| 2018-03-10 | $0.5614 | $0.6172 | $0.3944 | $0.4648 | $592,741 | $80,427,742 |
| 2018-03-11 | $0.4585 | $0.5302 | $0.3759 | $0.4864 | $365,475 | $84,173,252 |
| 2018-03-12 | $0.4848 | $0.4925 | $0.3935 | $0.4150 | $288,763 | $71,826,230 |
| 2018-03-13 | $0.4126 | $0.4280 | $0.3718 | $0.3932 | $500,510 | $68,059,571 |
| 2018-03-14 | $0.3933 | $0.4137 | $0.3413 | $0.3588 | $90,068.10 | $62,103,077 |
| 2018-03-15 | $0.3587 | $0.4116 | $0.2530 | $0.3670 | $536,753 | $63,532,899 |
| 2018-03-16 | $0.3674 | $0.3762 | $0.3229 | $0.3561 | $123,153 | $61,642,812 |
| 2018-03-17 | $0.3566 | $0.3566 | $0.3153 | $0.3236 | $88,381.00 | $56,024,047 |
| 2018-03-18 | $0.3228 | $0.3298 | $0.2809 | $0.3198 | $42,716.20 | $55,376,807 |
| 2018-03-19 | $0.3185 | $0.3568 | $0.3144 | $0.3542 | $145,762 | $61,326,483 |
| 2018-03-20 | $0.3580 | $0.3825 | $0.3365 | $0.3657 | $93,044.70 | $63,317,775 |
| 2018-03-21 | $0.3664 | $0.4234 | $0.3617 | $0.3989 | $240,266 | $69,083,393 |
| 2018-03-22 | $0.3987 | $0.4223 | $0.3569 | $0.3737 | $123,444 | $64,720,967 |
| 2018-03-23 | $0.3726 | $0.3888 | $0.3537 | $0.3825 | $70,746.90 | $66,242,991 |
| 2018-03-24 | $0.3984 | $0.4012 | $0.3764 | $0.3807 | $57,035.30 | $65,945,196 |
| 2018-03-25 | $0.3755 | $0.3877 | $0.3712 | $0.3749 | $22,486.40 | $64,941,438 |
| 2018-03-26 | $0.3746 | $0.3802 | $0.3472 | $0.3602 | $72,512.00 | $62,393,738 |
| 2018-03-27 | $0.3597 | $0.3609 | $0.3440 | $0.3471 | $38,532.70 | $60,133,842 |
| 2018-03-28 | $0.3471 | $0.3768 | $0.3471 | $0.3609 | $156,838 | $62,533,063 |
| 2018-03-29 | $0.3614 | $0.3620 | $0.3076 | $0.3159 | $84,004.20 | $54,725,869 |
| 2018-03-30 | $0.3151 | $0.3179 | $0.2071 | $0.2791 | $425,591 | $48,351,535 |
| 2018-03-31 | $0.2791 | $0.2940 | $0.1825 | $0.2316 | $564,591 | $40,132,911 |