Pura PURA
Xếp hạng #?
-
Pura (PURA)
Không theo dõi
Lịch sử giá Pura (PURA) Tháng 10/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-10-01 | $0.04895 | $0.04928 | $0.04361 | $0.04662 | $8,945.96 | $8,140,363 |
| 2018-10-02 | $0.04683 | $0.04747 | $0.04392 | $0.04710 | $4,416.47 | $8,224,627 |
| 2018-10-03 | $0.04679 | $0.04722 | $0.03262 | $0.03643 | $74,912.60 | $6,361,481 |
| 2018-10-04 | $0.03497 | $0.03901 | $0.03409 | $0.03692 | $31,284.90 | $6,447,066 |
| 2018-10-05 | $0.03701 | $0.03710 | $0.03348 | $0.03591 | $10,583.20 | $6,271,150 |
| 2018-10-06 | $0.03599 | $0.03599 | $0.03296 | $0.03355 | $7,879.74 | $5,858,941 |
| 2018-10-07 | $0.03367 | $0.03772 | $0.03020 | $0.03749 | $15,402.40 | $6,547,162 |
| 2018-10-08 | $0.03725 | $0.03797 | $0.03320 | $0.03418 | $13,284.10 | $5,970,481 |
| 2018-10-09 | $0.03429 | $0.03567 | $0.02604 | $0.03091 | $9,103.87 | $5,399,629 |
| 2018-10-10 | $0.03074 | $0.03160 | $0.02763 | $0.02905 | $6,730.00 | $5,074,825 |
| 2018-10-11 | $0.02896 | $0.04786 | $0.02582 | $0.03206 | $46,438.90 | $5,600,542 |
| 2018-10-12 | $0.03202 | $0.03262 | $0.02967 | $0.02981 | $6,105.05 | $5,207,502 |
| 2018-10-13 | $0.02976 | $0.03679 | $0.02907 | $0.03633 | $5,975.83 | $6,346,731 |
| 2018-10-14 | $0.03662 | $0.03678 | $0.03086 | $0.03091 | $1,158.57 | $5,400,238 |
| 2018-10-15 | $0.03096 | $0.03474 | $0.03072 | $0.03282 | $1,426.48 | $5,733,012 |
| 2018-10-16 | $0.03279 | $0.03735 | $0.03252 | $0.03641 | $6,373.47 | $6,360,397 |
| 2018-10-17 | $0.03660 | $0.03766 | $0.03591 | $0.03608 | $5,892.38 | $6,302,606 |
| 2018-10-18 | $0.03623 | $0.03661 | $0.03237 | $0.03286 | $134,328 | $5,740,562 |
| 2018-10-19 | $0.03292 | $0.03436 | $0.03279 | $0.03354 | $122,631 | $5,859,495 |
| 2018-10-20 | $0.03354 | $0.03371 | $0.03133 | $0.03293 | $157,974 | $5,753,102 |
| 2018-10-21 | $0.03294 | $0.03357 | $0.03214 | $0.03247 | $67,456.90 | $5,672,842 |
| 2018-10-22 | $0.03245 | $0.03353 | $0.03218 | $0.03282 | $73,570.30 | $5,734,935 |
| 2018-10-23 | $0.03282 | $0.03295 | $0.03093 | $0.03259 | $80,429.70 | $5,693,596 |
| 2018-10-24 | $0.03244 | $0.03294 | $0.03208 | $0.03223 | $68,038.90 | $5,631,124 |
| 2018-10-25 | $0.03224 | $0.03283 | $0.03166 | $0.03220 | $70,763.20 | $5,625,621 |
| 2018-10-26 | $0.03214 | $0.03282 | $0.02949 | $0.03184 | $71,443.20 | $5,563,114 |
| 2018-10-27 | $0.03171 | $0.03260 | $0.03143 | $0.03166 | $65,018.80 | $5,532,873 |
| 2018-10-28 | $0.03183 | $0.03253 | $0.03045 | $0.03177 | $70,428.30 | $5,551,039 |
| 2018-10-29 | $0.03161 | $0.03245 | $0.02957 | $0.03000 | $61,549.30 | $5,242,173 |
| 2018-10-30 | $0.03000 | $0.03081 | $0.02944 | $0.02946 | $1,933.87 | $5,147,640 |
| 2018-10-31 | $0.02955 | $0.03156 | $0.02893 | $0.02967 | $123,795 | $5,184,398 |