Pura PURA
Xếp hạng #?
-
Pura (PURA)
Không theo dõi
Lịch sử giá Pura (PURA) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.02963 | $0.02963 | $0.02846 | $0.02877 | $59,567.90 | $5,028,333 |
| 2018-11-02 | $0.03052 | $0.03052 | $0.02696 | $0.02789 | $11,960.40 | $4,873,836 |
| 2018-11-03 | $0.02788 | $0.02935 | $0.02756 | $0.02862 | $118,457 | $5,001,516 |
| 2018-11-04 | $0.02862 | $0.02990 | $0.02665 | $0.02830 | $65,917.20 | $4,945,847 |
| 2018-11-05 | $0.02830 | $0.02935 | $0.02825 | $0.02829 | $70,966.60 | $4,943,999 |
| 2018-11-06 | $0.02840 | $0.02880 | $0.02603 | $0.02603 | $2,098.94 | $4,812,602 |
| 2018-11-07 | $0.02603 | $0.02834 | $0.02592 | $0.02732 | $129,704 | $4,775,778 |
| 2018-11-08 | $0.02730 | $0.02766 | $0.02629 | $0.02705 | $7,810.00 | $4,727,656 |
| 2018-11-09 | $0.02705 | $0.02715 | $0.02596 | $0.02681 | $130,731 | $4,685,911 |
| 2018-11-10 | $0.02680 | $0.02810 | $0.02659 | $0.02768 | $75,093.10 | $4,839,449 |
| 2018-11-11 | $0.02768 | $0.02780 | $0.02517 | $0.02716 | $13,583.20 | $4,748,475 |
| 2018-11-12 | $0.02729 | $0.02736 | $0.02586 | $0.02660 | $5,447.81 | $4,650,955 |
| 2018-11-13 | $0.02649 | $0.02745 | $0.02458 | $0.02493 | $1,840.98 | $4,357,622 |
| 2018-11-14 | $0.02485 | $0.02586 | $0.02218 | $0.02334 | $3,061.98 | $4,080,899 |
| 2018-11-15 | $0.02346 | $0.02347 | $0.02083 | $0.02230 | $3,092.09 | $3,898,709 |
| 2018-11-16 | $0.02229 | $0.02236 | $0.02089 | $0.02122 | $1,367.18 | $3,711,012 |
| 2018-11-17 | $0.02127 | $0.02128 | $0.01722 | $0.01939 | $6,217.35 | $3,389,587 |
| 2018-11-18 | $0.01944 | $0.01971 | $0.01818 | $0.01887 | $901.71 | $3,299,265 |
| 2018-11-19 | $0.01888 | $0.01888 | $0.01301 | $0.01363 | $5,759.91 | $2,384,110 |
| 2018-11-20 | $0.01355 | $0.01385 | $0.01127 | $0.01379 | $6,383.79 | $2,411,493 |
| 2018-11-21 | $0.01380 | $0.01414 | $0.01234 | $0.01399 | $1,413.33 | $2,446,284 |
| 2018-11-22 | $0.01394 | $0.01426 | $0.01119 | $0.01366 | $2,926.56 | $2,388,330 |
| 2018-11-23 | $0.01359 | $0.01371 | $0.01244 | $0.01297 | $294.55 | $2,268,114 |
| 2018-11-24 | $0.01296 | $0.01497 | $0.01050 | $0.01050 | $3,038.15 | $1,835,787 |
| 2018-11-25 | $0.01050 | $0.01145 | $0.009526 | $0.01136 | $1,197.09 | $1,986,847 |
| 2018-11-26 | $0.01136 | $0.01288 | $0.01108 | $0.01180 | $1,854.62 | $2,064,694 |
| 2018-11-27 | $0.01179 | $0.01206 | $0.01063 | $0.01155 | $561.83 | $2,021,270 |
| 2018-11-28 | $0.01157 | $0.01363 | $0.01132 | $0.01263 | $1,327.29 | $2,209,060 |
| 2018-11-29 | $0.01268 | $0.01313 | $0.01189 | $0.01224 | $3,830.42 | $2,141,326 |
| 2018-11-30 | $0.01227 | $0.01227 | $0.01021 | $0.01092 | $570.27 | $1,910,959 |