Pure PURE
Xếp hạng #?
04:48:38 05/08/2018
Pure (PURE)
Không hoạt động
Lịch sử giá Pure (PURE) Tháng 11/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-11-04 | $0.2615 | $0.6023 | $0.2615 | $0.5373 | $48,904.90 | $0 |
| 2017-11-05 | $0.5363 | $0.7540 | $0.4279 | $0.5754 | $157,021 | $0 |
| 2017-11-06 | $0.5767 | $0.6235 | $0.3779 | $0.4103 | $58,616.40 | $0 |
| 2017-11-07 | $0.4096 | $0.4534 | $0.2880 | $0.3862 | $48,548.30 | $0 |
| 2017-11-08 | $0.4135 | $0.6031 | $0.3909 | $0.5083 | $45,265.30 | $0 |
| 2017-11-09 | $0.5078 | $0.5078 | $0.4030 | $0.4577 | $31,796.80 | $0 |
| 2017-11-10 | $0.4591 | $0.4690 | $0.3745 | $0.3845 | $14,182.90 | $0 |
| 2017-11-11 | $0.3831 | $0.4301 | $0.2646 | $0.3068 | $34,702.90 | $0 |
| 2017-11-12 | $0.3066 | $0.3614 | $0.2609 | $0.3283 | $28,424.20 | $0 |
| 2017-11-13 | $0.3288 | $0.4043 | $0.2953 | $0.3767 | $46,126.60 | $988,085 |
| 2017-11-14 | $0.3775 | $0.3866 | $0.3346 | $0.3762 | $30,073.20 | $989,455 |
| 2017-11-15 | $0.3570 | $0.3945 | $0.3060 | $0.3762 | $43,754.10 | $992,065 |
| 2017-11-16 | $0.3782 | $0.4046 | $0.3391 | $0.3772 | $14,329.20 | $997,345 |
| 2017-11-17 | $0.3765 | $0.4264 | $0.3437 | $0.4012 | $21,914.60 | $1,063,893 |
| 2017-11-18 | $0.3997 | $0.5305 | $0.3588 | $0.4760 | $51,484.70 | $1,265,391 |
| 2017-11-19 | $0.4752 | $0.4953 | $0.4244 | $0.4667 | $26,175.00 | $1,243,745 |
| 2017-11-20 | $0.4664 | $0.6626 | $0.4125 | $0.4125 | $36,593.10 | $1,102,289 |
| 2017-11-21 | $0.4126 | $0.5598 | $0.4030 | $0.4072 | $40,867.00 | $1,091,271 |
| 2017-11-22 | $0.4082 | $0.4611 | $0.2459 | $0.3535 | $31,598.60 | $949,731 |
| 2017-11-23 | $0.3534 | $0.4091 | $0.2918 | $0.3027 | $16,876.40 | $815,439 |
| 2017-11-24 | $0.3023 | $0.4050 | $0.2989 | $0.3004 | $11,330.20 | $811,290 |
| 2017-11-25 | $0.2997 | $0.3715 | $0.2981 | $0.3256 | $9,908.79 | $881,676 |
| 2017-11-26 | $0.3254 | $0.4031 | $0.3254 | $0.3717 | $14,044.20 | $1,009,395 |
| 2017-11-27 | $0.3718 | $0.4091 | $0.1996 | $0.4084 | $12,710.50 | $1,112,038 |
| 2017-11-28 | $0.4094 | $0.4141 | $0.3346 | $0.3451 | $8,105.30 | $942,311 |
| 2017-11-29 | $0.3448 | $0.4217 | $0.2903 | $0.2913 | $12,490.20 | $797,337 |
| 2017-11-30 | $0.2957 | $0.3789 | $0.2373 | $0.2677 | $3,338.44 | $734,909 |