Pure PURE
Xếp hạng #?
04:48:38 05/08/2018
Pure (PURE)
Không hoạt động
Lịch sử giá Pure (PURE) Tháng 02/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-02-01 | $1.58 | $1.59 | $1.05 | $1.10 | $15,776.70 | $3,526,988 |
| 2018-02-02 | $1.10 | $1.28 | $0.8722 | $1.27 | $137,882 | $4,065,998 |
| 2018-02-03 | $1.27 | $1.54 | $1.08 | $1.35 | $71,917.20 | $4,344,215 |
| 2018-02-04 | $1.35 | $1.51 | $1.16 | $1.35 | $74,362.40 | $4,360,373 |
| 2018-02-05 | $1.34 | $1.37 | $0.8146 | $0.9288 | $19,213.00 | $3,002,701 |
| 2018-02-06 | $0.9300 | $1.16 | $0.7601 | $1.03 | $14,349.40 | $3,336,014 |
| 2018-02-07 | $1.02 | $1.37 | $0.9582 | $1.13 | $11,319.90 | $3,666,016 |
| 2018-02-08 | $1.12 | $1.39 | $1.12 | $1.20 | $11,004.40 | $3,900,864 |
| 2018-02-09 | $1.20 | $1.23 | $1.02 | $1.17 | $16,065.90 | $3,809,154 |
| 2018-02-10 | $1.17 | $1.24 | $1.09 | $1.16 | $9,001.47 | $3,804,309 |
| 2018-02-11 | $1.16 | $1.20 | $0.9839 | $1.02 | $3,806.44 | $3,328,032 |
| 2018-02-12 | $1.02 | $1.20 | $1.02 | $1.11 | $27,155.90 | $3,645,422 |
| 2018-02-13 | $1.11 | $1.14 | $0.7972 | $0.9303 | $31,472.90 | $3,061,989 |
| 2018-02-14 | $0.9276 | $1.31 | $0.9232 | $1.31 | $27,035.10 | $4,310,613 |
| 2018-02-15 | $1.31 | $1.34 | $0.9694 | $1.18 | $22,990.40 | $3,885,908 |
| 2018-02-16 | $1.17 | $1.20 | $1.01 | $1.12 | $6,367.05 | $3,717,824 |
| 2018-02-17 | $1.12 | $1.36 | $1.10 | $1.35 | $26,894.90 | $4,479,497 |
| 2018-02-18 | $1.35 | $1.38 | $1.09 | $1.21 | $17,624.50 | $4,027,241 |
| 2018-02-19 | $1.20 | $1.36 | $1.15 | $1.24 | $24,124.70 | $4,124,555 |
| 2018-02-20 | $1.24 | $1.32 | $1.13 | $1.13 | $23,559.30 | $3,791,347 |
| 2018-02-21 | $1.13 | $1.22 | $0.9253 | $1.15 | $19,934.00 | $3,850,691 |
| 2018-02-22 | $1.15 | $1.18 | $0.9099 | $0.9312 | $11,586.70 | $3,124,459 |
| 2018-02-23 | $0.9303 | $1.01 | $0.9105 | $0.9246 | $12,569.60 | $3,109,266 |
| 2018-02-24 | $0.9234 | $1.01 | $0.9019 | $0.9091 | $2,910.29 | $3,063,277 |
| 2018-02-25 | $0.9077 | $0.9963 | $0.8831 | $0.9851 | $5,423.62 | $3,326,217 |
| 2018-02-26 | $0.9864 | $1.06 | $0.6478 | $0.6478 | $8,325.99 | $2,191,781 |
| 2018-02-27 | $0.6496 | $1.07 | $0.6496 | $0.8116 | $10,100.00 | $2,752,078 |
| 2018-02-28 | $0.8106 | $0.9969 | $0.7025 | $0.8994 | $2,405.06 | $3,056,304 |