Pura PURA
Xếp hạng #?
-
Pura (PURA)
Không theo dõi
Lịch sử giá Pura (PURA) Tháng 08/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-08-01 | $0.1226 | $0.1226 | $0.1120 | $0.1144 | $26,085.70 | $19,951,763 |
| 2018-08-02 | $0.1145 | $0.1159 | $0.1110 | $0.1129 | $21,564.40 | $19,692,935 |
| 2018-08-03 | $0.1129 | $0.1129 | $0.1081 | $0.1088 | $35,955.60 | $18,972,204 |
| 2018-08-04 | $0.1089 | $0.1139 | $0.1055 | $0.1134 | $43,624.20 | $19,771,122 |
| 2018-08-05 | $0.1134 | $0.1279 | $0.1094 | $0.1234 | $63,153.80 | $21,523,779 |
| 2018-08-06 | $0.1236 | $0.1298 | $0.1182 | $0.1211 | $37,741.80 | $21,121,717 |
| 2018-08-07 | $0.1211 | $0.1227 | $0.1083 | $0.1083 | $42,398.80 | $18,891,217 |
| 2018-08-08 | $0.1084 | $0.1088 | $0.09788 | $0.09826 | $30,431.90 | $17,135,323 |
| 2018-08-09 | $0.09848 | $0.1068 | $0.09775 | $0.1047 | $54,706.50 | $18,260,263 |
| 2018-08-10 | $0.1046 | $0.1055 | $0.08803 | $0.08841 | $67,482.90 | $15,418,366 |
| 2018-08-11 | $0.08833 | $0.08918 | $0.07914 | $0.07914 | $60,644.10 | $13,801,987 |
| 2018-08-12 | $0.07890 | $0.08481 | $0.07816 | $0.08210 | $14,229.60 | $14,317,923 |
| 2018-08-13 | $0.08207 | $0.08296 | $0.07820 | $0.07880 | $7,198.99 | $13,742,617 |
| 2018-08-14 | $0.07872 | $0.07872 | $0.07287 | $0.07516 | $31,249.10 | $13,109,664 |
| 2018-08-15 | $0.07510 | $0.08445 | $0.07509 | $0.07988 | $20,121.40 | $13,932,548 |
| 2018-08-16 | $0.07977 | $0.08562 | $0.07831 | $0.08202 | $15,634.70 | $14,305,561 |
| 2018-08-17 | $0.08202 | $0.08534 | $0.08057 | $0.08187 | $20,681.80 | $14,280,689 |
| 2018-08-18 | $0.08207 | $0.1038 | $0.08170 | $0.08401 | $69,970.90 | $14,652,911 |
| 2018-08-19 | $0.08403 | $0.08585 | $0.08296 | $0.08539 | $10,623.80 | $14,895,000 |
| 2018-08-20 | $0.08525 | $0.09011 | $0.07700 | $0.07721 | $39,043.70 | $13,468,903 |
| 2018-08-21 | $0.07710 | $0.08613 | $0.06862 | $0.07714 | $81,219.10 | $13,456,629 |
| 2018-08-22 | $0.07716 | $0.1018 | $0.06753 | $0.08625 | $101,296 | $15,046,369 |
| 2018-08-23 | $0.08322 | $0.09232 | $0.08322 | $0.08781 | $62,253.80 | $15,319,471 |
| 2018-08-24 | $0.08796 | $0.09774 | $0.08612 | $0.09267 | $44,451.50 | $16,166,434 |
| 2018-08-25 | $0.09250 | $0.09505 | $0.08814 | $0.09400 | $111,101 | $16,399,437 |
| 2018-08-26 | $0.09420 | $0.09708 | $0.08731 | $0.08830 | $148,690 | $15,405,782 |
| 2018-08-27 | $0.08826 | $0.09385 | $0.08747 | $0.09324 | $245,648 | $16,268,856 |
| 2018-08-28 | $0.09306 | $0.1023 | $0.09302 | $0.09955 | $226,288 | $17,369,247 |
| 2018-08-29 | $0.09703 | $0.1061 | $0.09653 | $0.1015 | $300,803 | $17,717,008 |
| 2018-08-30 | $0.1016 | $0.1018 | $0.09425 | $0.09883 | $110,443 | $17,245,034 |
| 2018-08-31 | $0.09893 | $0.09893 | $0.08537 | $0.09351 | $126,142 | $16,317,776 |