Pura PURA
Xếp hạng #?
-
Pura (PURA)
Không theo dõi
Lịch sử giá Pura (PURA) Tháng 03/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-03-01 | $0.004339 | $0.005455 | $0.004254 | $0.004763 | $269.06 | $836,471 |
| 2019-03-02 | $0.004760 | $0.01659 | $0.004425 | $0.005563 | $3,555.28 | $976,849 |
| 2019-03-03 | $0.005558 | $0.008615 | $0.004502 | $0.008542 | $364.61 | $1,500,045 |
| 2019-03-04 | $0.008083 | $0.008095 | $0.004697 | $0.005064 | $409.44 | $889,392 |
| 2019-03-05 | $0.005033 | $0.005388 | $0.004447 | $0.004467 | $1,206.94 | $784,517 |
| 2019-03-06 | $0.004463 | $0.005001 | $0.004409 | $0.004978 | $310.41 | $874,271 |
| 2019-03-07 | $0.004984 | $0.005179 | $0.004624 | $0.005103 | $413.10 | $896,196 |
| 2019-03-08 | $0.005109 | $0.005306 | $0.004699 | $0.004885 | $72.21 | $858,008 |
| 2019-03-09 | $0.004881 | $0.004911 | $0.004583 | $0.004626 | $243.83 | $812,434 |
| 2019-03-10 | $0.004632 | $0.004813 | $0.004588 | $0.004605 | $21.54 | $808,860 |
| 2019-03-11 | $0.004607 | $0.005278 | $0.004542 | $0.004695 | $174.54 | $824,698 |
| 2019-03-12 | $0.004700 | $0.004984 | $0.004522 | $0.004980 | $190.98 | $874,701 |
| 2019-03-13 | $0.004991 | $0.005113 | $0.004443 | $0.004493 | $574.62 | $789,239 |
| 2019-03-14 | $0.004492 | $0.004841 | $0.004449 | $0.004456 | $69.49 | $782,774 |
| 2019-03-15 | $0.004454 | $0.004477 | $0.003109 | $0.004356 | $4,167.56 | $765,125 |
| 2019-03-16 | $0.004355 | $0.004392 | $0.004132 | $0.004149 | $2,728.93 | $728,707 |
| 2019-03-17 | $0.004149 | $0.004157 | $0.003913 | $0.003914 | $2,583.56 | $687,442 |
| 2019-03-18 | $0.003917 | $0.004103 | $0.003694 | $0.003852 | $3,033.68 | $676,731 |
| 2019-03-19 | $0.003855 | $0.004124 | $0.003819 | $0.004054 | $2,302.50 | $712,088 |
| 2019-03-20 | $0.004056 | $0.004158 | $0.004009 | $0.004147 | $2,115.66 | $728,419 |
| 2019-03-21 | $0.004152 | $0.004169 | $0.004078 | $0.004087 | $2,077.24 | $718,045 |
| 2019-03-22 | $0.004083 | $0.004094 | $0.003992 | $0.004074 | $2,145.52 | $715,759 |
| 2019-03-23 | $0.004072 | $0.004151 | $0.004066 | $0.004143 | $1,991.31 | $727,787 |
| 2019-03-24 | $0.004139 | $0.004146 | $0.004113 | $0.004130 | $1,971.99 | $725,559 |
| 2019-03-25 | $0.004137 | $0.004142 | $0.003991 | $0.004024 | $2,106.53 | $706,862 |
| 2019-03-26 | $0.004010 | $0.004030 | $0.003089 | $0.003103 | $4.17 | $545,100 |
| 2019-03-27 | $0.003105 | $0.004080 | $0.003100 | $0.003836 | $990.47 | $673,878 |
| 2019-03-28 | $0.003836 | $0.003836 | $0.003184 | $0.003210 | $83.08 | $563,927 |
| 2019-03-29 | $0.003210 | $0.003700 | $0.003207 | $0.003679 | $1,168.51 | $646,409 |
| 2019-03-30 | $0.003672 | $0.003960 | $0.003632 | $0.003691 | $245.60 | $648,468 |
| 2019-03-31 | $0.003691 | $0.003979 | $0.003675 | $0.003689 | $464.77 | $648,189 |