Pura PURA
Xếp hạng #?
-
Pura (PURA)
Không theo dõi
Lịch sử giá Pura (PURA) Tháng 06/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-06-01 | $0.1634 | $0.1654 | $0.1125 | $0.1506 | $72,875.00 | $26,194,972 |
| 2018-06-02 | $0.1506 | $0.1592 | $0.1313 | $0.1357 | $102,219 | $23,604,001 |
| 2018-06-03 | $0.1358 | $0.1404 | $0.1317 | $0.1379 | $136,900 | $23,992,316 |
| 2018-06-04 | $0.1380 | $0.1382 | $0.1108 | $0.1174 | $205,776 | $20,419,432 |
| 2018-06-05 | $0.1167 | $0.1420 | $0.1146 | $0.1415 | $125,379 | $24,618,447 |
| 2018-06-06 | $0.1413 | $0.1436 | $0.1192 | $0.1247 | $142,935 | $21,685,375 |
| 2018-06-07 | $0.1248 | $0.2732 | $0.1177 | $0.1502 | $1,233,000 | $26,124,109 |
| 2018-06-08 | $0.1515 | $0.2203 | $0.1515 | $0.1680 | $362,801 | $29,223,678 |
| 2018-06-09 | $0.1689 | $0.1758 | $0.1463 | $0.1463 | $82,633.70 | $25,449,394 |
| 2018-06-10 | $0.1465 | $0.1465 | $0.1261 | $0.1292 | $21,570.40 | $22,473,071 |
| 2018-06-11 | $0.1282 | $0.1488 | $0.1271 | $0.1372 | $40,673.20 | $23,868,962 |
| 2018-06-12 | $0.1362 | $0.1396 | $0.1312 | $0.1324 | $44,496.20 | $23,045,613 |
| 2018-06-13 | $0.1328 | $0.1427 | $0.1056 | $0.1174 | $165,374 | $20,435,586 |
| 2018-06-14 | $0.1137 | $0.1194 | $0.1067 | $0.1085 | $78,915.10 | $18,889,511 |
| 2018-06-15 | $0.1084 | $0.1180 | $0.1080 | $0.1114 | $51,097.80 | $19,388,025 |
| 2018-06-16 | $0.1110 | $0.1116 | $0.06715 | $0.09121 | $424,657 | $15,876,377 |
| 2018-06-17 | $0.09178 | $0.1012 | $0.08683 | $0.09858 | $67,590.40 | $17,161,566 |
| 2018-06-18 | $0.09827 | $0.09982 | $0.09014 | $0.09607 | $30,553.70 | $16,724,964 |
| 2018-06-19 | $0.09602 | $0.1062 | $0.09575 | $0.1018 | $43,057.20 | $17,726,953 |
| 2018-06-20 | $0.1019 | $0.1078 | $0.09841 | $0.1024 | $18,496.00 | $17,836,336 |
| 2018-06-21 | $0.1025 | $0.1060 | $0.1012 | $0.1016 | $34,502.90 | $17,684,813 |
| 2018-06-22 | $0.1015 | $0.1017 | $0.08779 | $0.08918 | $22,496.50 | $15,528,751 |
| 2018-06-23 | $0.08920 | $0.09476 | $0.08743 | $0.09140 | $11,766.10 | $15,914,866 |
| 2018-06-24 | $0.09138 | $0.09329 | $0.07700 | $0.07832 | $22,304.90 | $13,639,127 |
| 2018-06-25 | $0.07816 | $0.07908 | $0.07528 | $0.07634 | $20,120.00 | $13,294,329 |
| 2018-06-26 | $0.07634 | $0.07646 | $0.07318 | $0.07318 | $15,705.50 | $12,744,577 |
| 2018-06-27 | $0.07314 | $0.07451 | $0.06926 | $0.07209 | $34,413.20 | $12,555,648 |
| 2018-06-28 | $0.07211 | $0.07895 | $0.06784 | $0.07059 | $28,874.20 | $12,295,102 |
| 2018-06-29 | $0.07063 | $0.08891 | $0.07063 | $0.08226 | $147,984 | $14,329,147 |
| 2018-06-30 | $0.08237 | $0.09123 | $0.08019 | $0.08558 | $361,447 | $14,907,155 |