Pure PURE
Xếp hạng #?
04:48:38 05/08/2018
Pure (PURE)
Không hoạt động
Lịch sử giá Pure (PURE) Tháng 12/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-12-01 | $0.2664 | $0.4025 | $0.2662 | $0.3445 | $4,913.15 | $947,792 |
| 2017-12-02 | $0.3442 | $0.3987 | $0.2898 | $0.2951 | $5,903.36 | $814,094 |
| 2017-12-03 | $0.2954 | $0.4934 | $0.2934 | $0.4482 | $21,050.70 | $1,239,689 |
| 2017-12-04 | $0.4497 | $0.4759 | $0.3703 | $0.4418 | $23,953.80 | $1,225,247 |
| 2017-12-05 | $0.4427 | $0.4839 | $0.3909 | $0.3982 | $16,091.80 | $1,107,341 |
| 2017-12-06 | $0.3974 | $0.5498 | $0.3974 | $0.5485 | $8,867.20 | $1,528,698 |
| 2017-12-07 | $0.5475 | $0.6842 | $0.4648 | $0.5454 | $52,505.10 | $1,524,122 |
| 2017-12-08 | $0.5467 | $0.6104 | $0.4436 | $0.5001 | $17,209.20 | $1,401,262 |
| 2017-12-09 | $0.4996 | $0.5717 | $0.3777 | $0.3985 | $34,211.60 | $1,119,456 |
| 2017-12-10 | $0.4001 | $0.4872 | $0.3535 | $0.4131 | $5,135.23 | $1,163,374 |
| 2017-12-11 | $0.4101 | $0.5364 | $0.4084 | $0.5191 | $6,968.32 | $1,465,425 |
| 2017-12-12 | $0.5208 | $0.5231 | $0.4314 | $0.4326 | $14,911.50 | $1,224,136 |
| 2017-12-13 | $0.4328 | $0.5039 | $0.3828 | $0.4928 | $10,642.50 | $1,398,323 |
| 2017-12-14 | $0.4913 | $0.5023 | $0.4065 | $0.4310 | $2,802.01 | $1,225,961 |
| 2017-12-15 | $0.4316 | $0.5919 | $0.4315 | $0.5110 | $28,255.80 | $1,457,479 |
| 2017-12-16 | $0.5118 | $0.6123 | $0.4490 | $0.4680 | $20,273.10 | $1,337,984 |
| 2017-12-17 | $0.4680 | $0.5896 | $0.4587 | $0.5638 | $11,379.10 | $1,616,030 |
| 2017-12-18 | $0.5655 | $1.32 | $0.4141 | $0.9931 | $199,300 | $2,853,452 |
| 2017-12-19 | $0.9941 | $1.28 | $0.4884 | $0.9169 | $145,760 | $2,641,357 |
| 2017-12-20 | $0.9160 | $0.9797 | $0.5105 | $0.5123 | $66,334.80 | $1,479,341 |
| 2017-12-21 | $0.5136 | $0.9305 | $0.5107 | $0.8769 | $30,304.40 | $2,538,422 |
| 2017-12-22 | $0.8799 | $0.8899 | $0.5231 | $0.7910 | $71,958.60 | $2,295,372 |
| 2017-12-23 | $0.7984 | $1.16 | $0.7485 | $1.08 | $100,712 | $3,151,290 |
| 2017-12-24 | $1.10 | $1.10 | $0.7720 | $0.7947 | $33,214.90 | $2,317,587 |
| 2017-12-25 | $0.8030 | $1.00 | $0.7952 | $0.9757 | $47,195.10 | $2,852,540 |
| 2017-12-26 | $0.9744 | $2.06 | $0.9187 | $1.54 | $157,753 | $4,522,752 |
| 2017-12-27 | $1.54 | $2.46 | $0.9158 | $1.87 | $324,185 | $5,483,460 |
| 2017-12-28 | $1.86 | $2.00 | $1.51 | $1.83 | $132,012 | $5,400,140 |
| 2017-12-29 | $1.85 | $3.60 | $1.77 | $2.81 | $231,046 | $8,303,230 |
| 2017-12-30 | $2.80 | $3.62 | $1.76 | $2.57 | $272,047 | $7,610,852 |
| 2017-12-31 | $2.66 | $3.10 | $2.26 | $2.62 | $73,455.30 | $7,770,980 |