Pura PURA
Xếp hạng #?
-
Pura (PURA)
Không theo dõi
Lịch sử giá Pura (PURA) Tháng 05/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-05-01 | $0.003102 | $0.003603 | $0.003101 | $0.003132 | $65.61 | $550,475 |
| 2019-05-02 | $0.003133 | $0.003189 | $0.003125 | $0.003181 | $1.73 | $559,070 |
| 2019-05-03 | $0.003181 | $0.003413 | $0.003169 | $0.003347 | $3.43 | $588,353 |
| 2019-05-04 | $0.003347 | $0.006455 | $0.003347 | $0.006412 | $2,338.85 | $1,127,158 |
| 2019-05-05 | $0.006411 | $0.006590 | $0.004029 | $0.004164 | $53.36 | $732,008 |
| 2019-05-06 | $0.004162 | $0.005746 | $0.004064 | $0.005685 | $19.80 | $999,280 |
| 2019-05-07 | $0.005683 | $0.005905 | $0.004727 | $0.004730 | $1.79 | $831,465 |
| 2019-05-08 | $0.004724 | $0.004874 | $0.003917 | $0.003945 | $491.53 | $693,538 |
| 2019-05-09 | $0.003945 | $0.004705 | $0.003048 | $0.003085 | $1,064.32 | $542,298 |
| 2019-05-10 | $0.003084 | $0.003215 | $0.003074 | $0.003198 | $0 | $562,139 |
| 2019-05-11 | $0.003198 | $0.008138 | $0.003198 | $0.007842 | $2,964.03 | $1,378,599 |
| 2019-05-12 | $0.007848 | $0.007882 | $0.004990 | $0.005578 | $1,573.49 | $980,558 |
| 2019-05-13 | $0.005578 | $0.005700 | $0.004925 | $0.005467 | $197.09 | $961,056 |
| 2019-05-14 | $0.005470 | $0.005805 | $0.004681 | $0.004877 | $97.59 | $857,359 |
| 2019-05-15 | $0.004874 | $0.005755 | $0.004833 | $0.005724 | $136.22 | $1,006,334 |
| 2019-05-16 | $0.005716 | $0.007709 | $0.005703 | $0.007644 | $584.54 | $1,343,870 |
| 2019-05-17 | $0.007641 | $0.007687 | $0.005108 | $0.006664 | $291.53 | $1,171,645 |
| 2019-05-18 | $0.006664 | $0.006718 | $0.005600 | $0.006085 | $5.66 | $1,069,758 |
| 2019-05-19 | $0.006087 | $0.007589 | $0.006076 | $0.006884 | $100.09 | $1,210,331 |
| 2019-05-20 | $0.006885 | $0.01413 | $0.006494 | $0.007381 | $7,046.73 | $1,297,627 |
| 2019-05-21 | $0.007379 | $0.009979 | $0.007375 | $0.007917 | $73.60 | $1,391,964 |
| 2019-05-22 | $0.007915 | $0.007943 | $0.007156 | $0.007215 | $155.15 | $1,268,412 |
| 2019-05-23 | $0.007215 | $0.01026 | $0.007136 | $0.01018 | $30.39 | $1,789,137 |
| 2019-05-24 | $0.01018 | $0.01024 | $0.007322 | $0.007349 | $12.84 | $1,292,067 |
| 2019-05-25 | $0.007349 | $0.01001 | $0.007323 | $0.009972 | $624.79 | $1,753,121 |
| 2019-05-26 | $0.009972 | $0.01000 | $0.007895 | $0.008593 | $450.13 | $1,510,740 |
| 2019-05-27 | $0.008597 | $0.008768 | $0.007890 | $0.008274 | $1,701.94 | $1,454,754 |
| 2019-05-28 | $0.008270 | $0.01024 | $0.008069 | $0.01023 | $570.58 | $1,799,284 |
| 2019-05-29 | $0.01023 | $0.01023 | $0.008535 | $0.008662 | $282.72 | $1,522,933 |
| 2019-05-30 | $0.008663 | $0.009193 | $0.008544 | $0.008698 | $367.17 | $1,529,226 |
| 2019-05-31 | $0.008698 | $0.01028 | $0.008546 | $0.01027 | $949.35 | $1,805,166 |