Pure PURE
Xếp hạng #?
04:48:38 05/08/2018
Pure (PURE)
Không hoạt động
Lịch sử giá Pure (PURE) Tháng 01/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-01-01 | $2.63 | $3.78 | $2.43 | $3.78 | $190,393 | $11,247,632 |
| 2018-01-02 | $3.90 | $6.00 | $3.90 | $5.70 | $430,851 | $17,007,063 |
| 2018-01-03 | $5.68 | $6.36 | $4.63 | $5.57 | $424,528 | $16,642,309 |
| 2018-01-04 | $5.60 | $6.19 | $4.71 | $5.05 | $148,513 | $15,144,567 |
| 2018-01-05 | $4.48 | $5.42 | $4.18 | $4.67 | $77,225.00 | $14,022,757 |
| 2018-01-06 | $4.67 | $4.67 | $3.27 | $4.22 | $128,880 | $12,701,499 |
| 2018-01-07 | $4.21 | $5.89 | $3.53 | $4.29 | $102,207 | $12,959,753 |
| 2018-01-08 | $4.29 | $4.95 | $3.19 | $4.30 | $119,720 | $13,026,136 |
| 2018-01-09 | $4.29 | $5.10 | $4.02 | $5.10 | $231,133 | $15,486,444 |
| 2018-01-10 | $5.11 | $5.34 | $3.70 | $4.98 | $272,045 | $15,142,285 |
| 2018-01-11 | $4.97 | $4.99 | $2.68 | $3.75 | $242,231 | $11,445,129 |
| 2018-01-12 | $3.78 | $4.58 | $3.06 | $3.83 | $209,354 | $11,704,770 |
| 2018-01-13 | $3.83 | $4.59 | $3.70 | $4.56 | $149,331 | $13,980,292 |
| 2018-01-14 | $4.57 | $4.60 | $3.90 | $4.26 | $96,040.60 | $13,076,987 |
| 2018-01-15 | $4.23 | $4.53 | $3.63 | $3.68 | $122,787 | $11,341,696 |
| 2018-01-16 | $3.69 | $5.74 | $2.84 | $3.93 | $543,850 | $12,117,488 |
| 2018-01-17 | $3.91 | $4.92 | $3.72 | $4.44 | $238,924 | $13,729,384 |
| 2018-01-18 | $4.61 | $5.23 | $3.19 | $3.70 | $351,008 | $11,480,960 |
| 2018-01-19 | $3.66 | $3.83 | $3.03 | $3.47 | $234,511 | $10,795,401 |
| 2018-01-20 | $3.51 | $3.87 | $3.51 | $3.85 | $259,830 | $11,979,228 |
| 2018-01-21 | $2.87 | $3.23 | $2.52 | $3.19 | $52,369.50 | $9,970,591 |
| 2018-01-22 | $3.24 | $3.31 | $2.28 | $2.49 | $61,359.80 | $7,791,856 |
| 2018-01-23 | $2.48 | $3.30 | $2.23 | $2.55 | $75,054.20 | $7,994,058 |
| 2018-01-24 | $2.55 | $2.95 | $2.38 | $2.73 | $37,350.00 | $8,578,386 |
| 2018-01-25 | $2.77 | $2.85 | $2.48 | $2.71 | $41,693.30 | $8,538,627 |
| 2018-01-26 | $2.70 | $2.77 | $1.78 | $2.30 | $69,694.20 | $7,265,388 |
| 2018-01-27 | $2.30 | $2.42 | $1.56 | $2.12 | $58,498.90 | $6,715,258 |
| 2018-01-28 | $2.05 | $2.25 | $1.84 | $1.99 | $49,360.90 | $6,319,488 |
| 2018-01-29 | $1.99 | $2.02 | $1.08 | $1.64 | $53,528.00 | $5,221,235 |
| 2018-01-30 | $1.64 | $1.65 | $1.35 | $1.42 | $24,805.10 | $4,537,605 |
| 2018-01-31 | $1.43 | $1.59 | $1.31 | $1.36 | $33,506.20 | $4,348,705 |