Purex PUREX
Xếp hạng #?
-
Purex (PUREX)
Không theo dõi
Lịch sử giá Purex (PUREX) Tháng 09/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-09-01 | $0.07040 | $0.07980 | $0.06695 | $0.07402 | $3,316.33 | $0 |
| 2018-09-02 | $0.07406 | $0.08692 | $0.07127 | $0.07341 | $1,630.75 | $0 |
| 2018-09-03 | $0.07339 | $0.07413 | $0.06686 | $0.06708 | $2,691.92 | $0 |
| 2018-09-04 | $0.06708 | $0.08608 | $0.05524 | $0.06288 | $7,929.03 | $0 |
| 2018-09-05 | $0.08368 | $0.1168 | $0.06617 | $0.09954 | $5,830.54 | $0 |
| 2018-09-06 | $0.09972 | $0.09972 | $0.07219 | $0.08240 | $1,779.46 | $0 |
| 2018-09-07 | $0.08231 | $0.09420 | $0.07302 | $0.09338 | $1,139.05 | $0 |
| 2018-09-08 | $0.09350 | $0.1040 | $0.08382 | $0.09707 | $3,910.46 | $0 |
| 2018-09-09 | $0.09703 | $0.09731 | $0.08115 | $0.08769 | $947.57 | $0 |
| 2018-09-10 | $0.08765 | $0.09076 | $0.07815 | $0.07917 | $1,938.28 | $1,121,503 |
| 2018-09-11 | $0.07930 | $0.08428 | $0.07852 | $0.08391 | $1,134.24 | $1,188,681 |
| 2018-09-12 | $0.08393 | $0.08635 | $0.07884 | $0.07959 | $2,697.36 | $1,127,392 |
| 2018-09-13 | $0.07966 | $0.08233 | $0.07966 | $0.08135 | $347.97 | $1,160,087 |
| 2018-09-14 | $0.08130 | $0.1005 | $0.07925 | $0.08008 | $1,863.17 | $1,143,876 |
| 2018-09-15 | $0.07997 | $0.08034 | $0.04870 | $0.07463 | $3,782.27 | $1,068,588 |
| 2018-09-16 | $0.07484 | $0.07530 | $0.05882 | $0.07483 | $1,227.87 | $1,073,631 |
| 2018-09-17 | $0.07502 | $0.07502 | $0.06137 | $0.06172 | $1,533.48 | $887,239 |
| 2018-09-18 | $0.06173 | $0.07005 | $0.06149 | $0.06984 | $857.49 | $1,005,924 |
| 2018-09-19 | $0.06988 | $0.07718 | $0.06701 | $0.06975 | $753.23 | $1,006,585 |
| 2018-09-20 | $0.06978 | $0.07040 | $0.06273 | $0.06438 | $941.76 | $930,969 |
| 2018-09-21 | $0.06440 | $0.06744 | $0.06001 | $0.06741 | $1,154.75 | $976,729 |
| 2018-09-22 | $0.06746 | $0.06795 | $0.06147 | $0.06168 | $577.08 | $895,544 |
| 2018-09-23 | $0.06172 | $0.06223 | $0.06047 | $0.06070 | $310.37 | $883,031 |
| 2018-09-24 | $0.06072 | $0.06577 | $0.05950 | $0.05970 | $536.65 | $869,816 |
| 2018-09-25 | $0.05963 | $0.06254 | $0.04582 | $0.05325 | $1,252.24 | $777,639 |
| 2018-09-26 | $0.05316 | $0.05745 | $0.04627 | $0.05089 | $757.23 | $744,574 |
| 2018-09-27 | $0.05095 | $0.07374 | $0.05061 | $0.07344 | $1,478.34 | $1,076,654 |
| 2018-09-28 | $0.07419 | $0.08249 | $0.05964 | $0.06640 | $2,260.44 | $975,459 |
| 2018-09-29 | $0.06636 | $0.06636 | $0.05518 | $0.05610 | $896.19 | $825,714 |
| 2018-09-30 | $0.05608 | $0.07114 | $0.05573 | $0.07103 | $1,525.72 | $1,047,445 |