Pura PURA
Xếp hạng #?
-
Pura (PURA)
Không theo dõi
Lịch sử giá Pura (PURA) Tháng 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-01 | $0.2316 | $0.2610 | $0.2052 | $0.2138 | $255,063 | $37,056,339 |
| 2018-04-02 | $0.2087 | $0.2323 | $0.1967 | $0.2184 | $118,106 | $37,850,900 |
| 2018-04-03 | $0.2186 | $0.2401 | $0.2159 | $0.2348 | $62,672.60 | $40,693,967 |
| 2018-04-04 | $0.2347 | $0.2565 | $0.1942 | $0.2348 | $2,076,560 | $40,703,994 |
| 2018-04-05 | $0.2288 | $0.2553 | $0.2169 | $0.2419 | $1,826,380 | $41,937,197 |
| 2018-04-06 | $0.2463 | $0.2479 | $0.2129 | $0.2444 | $2,237,540 | $42,361,056 |
| 2018-04-07 | $0.2447 | $0.2625 | $0.2372 | $0.2547 | $2,585,650 | $44,162,882 |
| 2018-04-08 | $0.2550 | $0.2634 | $0.2513 | $0.2561 | $2,804,270 | $44,402,544 |
| 2018-04-09 | $0.2565 | $0.2824 | $0.2486 | $0.2770 | $2,602,600 | $48,032,385 |
| 2018-04-10 | $0.2773 | $0.2773 | $0.2335 | $0.2432 | $2,872,390 | $42,178,341 |
| 2018-04-11 | $0.2435 | $0.2666 | $0.2404 | $0.2657 | $2,667,260 | $46,069,492 |
| 2018-04-12 | $0.2650 | $0.3090 | $0.2464 | $0.3090 | $2,653,400 | $53,580,591 |
| 2018-04-13 | $0.3094 | $0.3353 | $0.2988 | $0.3163 | $2,646,280 | $54,847,807 |
| 2018-04-14 | $0.3190 | $0.3253 | $0.3076 | $0.3151 | $2,636,110 | $54,657,593 |
| 2018-04-15 | $0.3155 | $0.3373 | $0.3155 | $0.3293 | $2,570,680 | $57,113,662 |
| 2018-04-16 | $0.3292 | $0.3292 | $0.2776 | $0.3043 | $2,725,230 | $52,777,707 |
| 2018-04-17 | $0.3042 | $0.3099 | $0.2708 | $0.2719 | $2,604,690 | $47,161,737 |
| 2018-04-18 | $0.2721 | $0.2972 | $0.2640 | $0.2663 | $2,641,790 | $46,200,708 |
| 2018-04-19 | $0.2665 | $0.2963 | $0.2641 | $0.2889 | $2,754,310 | $50,116,626 |
| 2018-04-20 | $0.2891 | $0.3159 | $0.2891 | $0.3117 | $2,701,120 | $54,086,898 |
| 2018-04-21 | $0.3118 | $0.3204 | $0.2940 | $0.3204 | $2,709,870 | $55,588,996 |
| 2018-04-22 | $0.3156 | $0.3562 | $0.3061 | $0.3198 | $2,728,420 | $55,486,842 |
| 2018-04-23 | $0.3249 | $0.3502 | $0.3189 | $0.3305 | $2,719,600 | $57,350,156 |
| 2018-04-24 | $0.3304 | $0.3498 | $0.3175 | $0.3348 | $3,004,560 | $58,107,703 |
| 2018-04-25 | $0.3326 | $0.3329 | $0.2882 | $0.3086 | $2,396,630 | $53,555,529 |
| 2018-04-26 | $0.3111 | $0.3111 | $0.2849 | $0.3090 | $2,984,010 | $53,629,209 |
| 2018-04-27 | $0.3094 | $0.3126 | $0.2882 | $0.2901 | $2,533,320 | $50,347,514 |
| 2018-04-28 | $0.2891 | $0.3082 | $0.2847 | $0.3073 | $3,752,550 | $53,342,899 |
| 2018-04-29 | $0.3072 | $0.3099 | $0.2866 | $0.2925 | $2,734,820 | $50,773,283 |
| 2018-04-30 | $0.2924 | $0.3036 | $0.2730 | $0.2821 | $2,598,680 | $48,968,996 |