Pure PURE
Xếp hạng #?
04:48:38 05/08/2018
Pure (PURE)
Không hoạt động
Lịch sử giá Pure (PURE) Tháng 03/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-03-01 | $0.9008 | $0.9388 | $0.7077 | $0.7986 | $7,562.78 | $2,719,427 |
| 2018-03-02 | $0.7965 | $0.8685 | $0.7309 | $0.7352 | $6,821.09 | $2,509,006 |
| 2018-03-03 | $0.7343 | $0.7925 | $0.5937 | $0.5974 | $5,631.19 | $2,042,888 |
| 2018-03-04 | $0.5964 | $0.8398 | $0.5719 | $0.8398 | $6,470.27 | $2,877,809 |
| 2018-03-05 | $0.8392 | $0.8392 | $0.6628 | $0.7326 | $10,757.70 | $2,515,534 |
| 2018-03-06 | $0.7306 | $0.7689 | $0.6482 | $0.6547 | $2,458.32 | $2,252,772 |
| 2018-03-07 | $0.6539 | $0.6647 | $0.4836 | $0.5457 | $13,464.10 | $1,881,999 |
| 2018-03-08 | $0.5450 | $0.6911 | $0.4176 | $0.6545 | $6,699.55 | $2,261,798 |
| 2018-03-09 | $0.4837 | $0.6579 | $0.4751 | $0.5060 | $3,121.22 | $1,752,195 |
| 2018-03-10 | $0.5070 | $0.6613 | $0.5014 | $0.5372 | $8,429.65 | $1,864,045 |
| 2018-03-11 | $0.5354 | $0.6322 | $0.5171 | $0.6223 | $844.34 | $2,163,738 |
| 2018-03-12 | $0.6204 | $0.6430 | $0.5475 | $0.5668 | $5,998.16 | $1,974,639 |
| 2018-03-13 | $0.5635 | $0.5897 | $0.5289 | $0.5704 | $3,865.24 | $1,991,124 |
| 2018-03-14 | $0.5705 | $0.5835 | $0.4742 | $0.4844 | $3,766.33 | $1,694,544 |
| 2018-03-15 | $0.4842 | $0.4873 | $0.4458 | $0.4628 | $1,598.55 | $1,622,109 |
| 2018-03-16 | $0.4625 | $0.5180 | $0.4453 | $0.4484 | $1,498.14 | $1,575,136 |
| 2018-03-17 | $0.4492 | $0.4541 | $0.3144 | $0.3164 | $3,138.06 | $1,113,604 |
| 2018-03-18 | $0.3156 | $0.3871 | $0.2399 | $0.2925 | $2,167.18 | $1,031,509 |
| 2018-03-19 | $0.2912 | $0.4252 | $0.2895 | $0.3763 | $1,082.38 | $1,330,094 |
| 2018-03-20 | $0.3805 | $0.5286 | $0.3699 | $0.5088 | $1,676.23 | $1,801,873 |
| 2018-03-21 | $0.5107 | $0.5550 | $0.4354 | $0.4990 | $10,793.70 | $1,770,905 |
| 2018-03-22 | $0.4981 | $0.5016 | $0.4110 | $0.4394 | $1,868.42 | $1,562,668 |
| 2018-03-23 | $0.4394 | $0.4670 | $0.4012 | $0.4218 | $1,663.02 | $1,502,963 |
| 2018-03-24 | $0.4279 | $0.4772 | $0.3958 | $0.4138 | $3,483.96 | $1,477,503 |
| 2018-03-25 | $0.4081 | $0.4311 | $0.3478 | $0.4216 | $3,240.15 | $1,508,298 |
| 2018-03-26 | $0.4213 | $0.4496 | $0.3346 | $0.3486 | $852.41 | $1,249,471 |
| 2018-03-27 | $0.3481 | $0.3911 | $0.3344 | $0.3648 | $3,323.29 | $1,310,255 |
| 2018-03-28 | $0.3647 | $0.3670 | $0.3263 | $0.3266 | $2,337.33 | $1,175,479 |
| 2018-03-29 | $0.3270 | $0.3748 | $0.2835 | $0.2846 | $2,457.09 | $1,026,358 |
| 2018-03-30 | $0.2839 | $0.3610 | $0.2574 | $0.2654 | $1,896.42 | $959,081 |
| 2018-03-31 | $0.2655 | $0.3052 | $0.2647 | $0.2703 | $194.34 | $978,671 |