Pure PURE
Xếp hạng #?
04:48:38 05/08/2018
Pure (PURE)
Không hoạt động
Lịch sử giá Pure (PURE) Tháng 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-01 | $0.2703 | $0.3549 | $0.2703 | $0.3052 | $1,541.22 | $1,107,193 |
| 2018-04-02 | $0.3067 | $0.3519 | $0.2768 | $0.3516 | $983.35 | $1,277,901 |
| 2018-04-03 | $0.3518 | $0.5223 | $0.3217 | $0.5194 | $14,153.40 | $1,891,882 |
| 2018-04-04 | $0.5191 | $0.5741 | $0.3401 | $0.3432 | $9,699.17 | $1,252,516 |
| 2018-04-05 | $0.3434 | $0.4538 | $0.3353 | $0.3406 | $4,417.50 | $1,245,181 |
| 2018-04-06 | $0.3388 | $0.3844 | $0.3014 | $0.3256 | $4,704.27 | $1,192,772 |
| 2018-04-07 | $0.3123 | $0.3749 | $0.2477 | $0.2552 | $13,512.50 | $990,760 |
| 2018-04-08 | $0.2555 | $0.2867 | $0.2164 | $0.2181 | $11,890.90 | $881,569 |
| 2018-04-09 | $0.2184 | $0.2994 | $0.1888 | $0.2959 | $16,705.50 | $1,243,195 |
| 2018-04-10 | $0.2490 | $0.3319 | $0.2477 | $0.3272 | $28,068.40 | $1,427,685 |
| 2018-04-11 | $0.3275 | $0.4505 | $0.2895 | $0.4505 | $44,383.30 | $2,038,243 |
| 2018-04-12 | $0.4385 | $0.8285 | $0.3437 | $0.7513 | $63,106.90 | $3,519,453 |
| 2018-04-13 | $0.7206 | $0.8535 | $0.5604 | $0.5608 | $107,225 | $2,716,970 |
| 2018-04-14 | $0.5918 | $0.6742 | $0.4830 | $0.5257 | $52,346.60 | $2,630,041 |
| 2018-04-15 | $0.5262 | $0.8128 | $0.5262 | $0.7430 | $73,331.40 | $3,834,979 |
| 2018-04-16 | $0.7302 | $0.8791 | $0.6631 | $0.8781 | $84,892.80 | $4,672,517 |
| 2018-04-17 | $0.8786 | $0.9267 | $0.6228 | $0.7839 | $193,511 | $4,297,045 |
| 2018-04-18 | $0.7846 | $1.05 | $0.7117 | $1.01 | $191,473 | $5,721,908 |
| 2018-04-19 | $1.01 | $1.40 | $0.9572 | $1.23 | $251,483 | $7,135,127 |
| 2018-04-20 | $1.23 | $2.41 | $1.14 | $2.07 | $277,085 | $12,325,739 |
| 2018-04-21 | $2.07 | $2.17 | $1.10 | $1.45 | $289,230 | $8,875,816 |
| 2018-04-22 | $1.54 | $1.85 | $1.35 | $1.47 | $259,340 | $9,301,020 |
| 2018-04-23 | $1.47 | $1.81 | $1.39 | $1.81 | $257,830 | $11,783,305 |
| 2018-04-24 | $1.81 | $2.27 | $1.62 | $1.68 | $374,410 | $11,221,861 |
| 2018-04-25 | $1.66 | $1.80 | $1.48 | $1.57 | $243,409 | $10,831,929 |
| 2018-04-26 | $1.58 | $1.83 | $1.50 | $1.75 | $343,164 | $12,459,569 |
| 2018-04-27 | $1.70 | $1.77 | $0.8590 | $1.31 | $575,430 | $9,619,380 |
| 2018-04-28 | $1.23 | $1.41 | $1.01 | $1.29 | $224,218 | $9,729,510 |
| 2018-04-29 | $1.29 | $1.58 | $1.29 | $1.49 | $247,381 | $11,585,628 |
| 2018-04-30 | $1.47 | $1.52 | $1.29 | $1.46 | $298,621 | $11,686,951 |