Pura PURA
Xếp hạng #?
-
Pura (PURA)
Không theo dõi
Lịch sử giá Pura (PURA) Tháng 01/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-01-01 | $0.009720 | $0.01129 | $0.009376 | $0.009623 | $2,696.78 | $1,686,222 |
| 2019-01-02 | $0.009648 | $0.01146 | $0.009473 | $0.01083 | $1,291.82 | $1,897,902 |
| 2019-01-03 | $0.01084 | $0.01117 | $0.009086 | $0.009308 | $4,854.88 | $1,631,210 |
| 2019-01-04 | $0.009316 | $0.009957 | $0.008980 | $0.009403 | $823.81 | $1,647,863 |
| 2019-01-05 | $0.009391 | $0.009541 | $0.009238 | $0.009346 | $1,415.89 | $1,637,943 |
| 2019-01-06 | $0.009345 | $0.01199 | $0.009223 | $0.01128 | $1,748.72 | $1,977,081 |
| 2019-01-07 | $0.01128 | $0.01208 | $0.01098 | $0.01167 | $11,202.61 | $2,046,232 |
| 2019-01-08 | $0.01169 | $0.01250 | $0.01104 | $0.01137 | $901.66 | $1,992,801 |
| 2019-01-09 | $0.01139 | $0.01142 | $0.01065 | $0.01113 | $1,817.16 | $1,950,401 |
| 2019-01-10 | $0.01114 | $0.01125 | $0.01005 | $0.01010 | $2,223.75 | $1,770,208 |
| 2019-01-11 | $0.01010 | $0.01080 | $0.01006 | $0.01056 | $3,145.53 | $1,851,408 |
| 2019-01-12 | $0.01055 | $0.01118 | $0.01044 | $0.01047 | $3,723.48 | $1,836,324 |
| 2019-01-13 | $0.01047 | $0.01103 | $0.01042 | $0.01068 | $2,748.68 | $1,873,123 |
| 2019-01-14 | $0.01069 | $0.01124 | $0.01067 | $0.01113 | $1,890.37 | $1,950,786 |
| 2019-01-15 | $0.01112 | $0.01116 | $0.009859 | $0.009992 | $405.54 | $1,751,858 |
| 2019-01-16 | $0.009974 | $0.01121 | $0.009895 | $0.01110 | $1,568.00 | $1,946,236 |
| 2019-01-17 | $0.01110 | $0.01129 | $0.01042 | $0.01057 | $1,882.90 | $1,852,951 |
| 2019-01-18 | $0.01056 | $0.01120 | $0.01050 | $0.01095 | $789.58 | $1,919,475 |
| 2019-01-19 | $0.01095 | $0.01095 | $0.01011 | $0.01013 | $2,550.48 | $1,776,589 |
| 2019-01-20 | $0.01012 | $0.01018 | $0.009211 | $0.009796 | $596.71 | $1,718,037 |
| 2019-01-21 | $0.009798 | $0.009829 | $0.009234 | $0.009418 | $56.59 | $1,651,784 |
| 2019-01-22 | $0.009424 | $0.009647 | $0.009154 | $0.009332 | $1,138.93 | $1,636,749 |
| 2019-01-23 | $0.009333 | $0.009336 | $0.007395 | $0.007596 | $3,145.02 | $1,332,298 |
| 2019-01-24 | $0.007606 | $0.008090 | $0.007404 | $0.007824 | $323.36 | $1,372,409 |
| 2019-01-25 | $0.007847 | $0.007983 | $0.007253 | $0.007548 | $1,135.47 | $1,324,127 |
| 2019-01-26 | $0.007548 | $0.007862 | $0.006442 | $0.006627 | $1,915.11 | $1,162,524 |
| 2019-01-27 | $0.006628 | $0.007426 | $0.006051 | $0.006928 | $2,246.01 | $1,215,562 |
| 2019-01-28 | $0.006935 | $0.007022 | $0.006685 | $0.006838 | $237.17 | $1,199,767 |
| 2019-01-29 | $0.006843 | $0.007264 | $0.006492 | $0.006514 | $789.47 | $1,143,043 |
| 2019-01-30 | $0.006506 | $0.007214 | $0.006453 | $0.006880 | $154.80 | $1,207,200 |
| 2019-01-31 | $0.006878 | $0.006910 | $0.006348 | $0.006592 | $447.79 | $1,156,721 |