Purex PUREX
Xếp hạng #?
-
Purex (PUREX)
Không theo dõi
Lịch sử giá Purex (PUREX) Tháng 10/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-10-01 | $0.07081 | $0.07131 | $0.05794 | $0.05848 | $330.76 | $864,095 |
| 2018-10-02 | $0.05832 | $0.06828 | $0.05753 | $0.05753 | $945.96 | $850,275 |
| 2018-10-03 | $0.05756 | $0.06298 | $0.05664 | $0.05745 | $446.75 | $852,070 |
| 2018-10-04 | $0.05751 | $0.06336 | $0.05734 | $0.05764 | $548.79 | $856,537 |
| 2018-10-05 | $0.05779 | $0.05779 | $0.05278 | $0.05285 | $944.50 | $786,985 |
| 2018-10-06 | $0.05297 | $0.05298 | $0.04966 | $0.04990 | $471.38 | $744,362 |
| 2018-10-07 | $0.05008 | $0.05439 | $0.04688 | $0.05304 | $1,237.46 | $792,841 |
| 2018-10-08 | $0.04789 | $0.05325 | $0.03751 | $0.03751 | $3,798.57 | $561,702 |
| 2018-10-09 | $0.03764 | $0.04655 | $0.03750 | $0.03867 | $808.61 | $580,215 |
| 2018-10-10 | $0.03852 | $0.03865 | $0.02805 | $0.02835 | $1,300.97 | $426,199 |
| 2018-10-11 | $0.02826 | $0.04565 | $0.01586 | $0.02492 | $4,054.06 | $375,271 |
| 2018-10-12 | $0.02488 | $0.02941 | $0.02434 | $0.02439 | $1,126.93 | $368,057 |
| 2018-10-13 | $0.02439 | $0.02871 | $0.02372 | $0.02722 | $529.35 | $411,605 |
| 2018-10-14 | $0.02723 | $0.02737 | $0.02388 | $0.02398 | $255.14 | $362,689 |
| 2018-10-15 | $0.02400 | $0.02616 | $0.01963 | $0.02072 | $1,649.31 | $313,459 |
| 2018-10-16 | $0.02070 | $0.02341 | $0.01903 | $0.01906 | $833.80 | $288,313 |
| 2018-10-17 | $0.01913 | $0.03905 | $0.01870 | $0.02485 | $3,758.45 | $378,610 |
| 2018-10-18 | $0.02626 | $0.03134 | $0.02002 | $0.02002 | $866.44 | $305,482 |
| 2018-10-19 | $0.02001 | $0.02543 | $0.01967 | $0.01968 | $1,373.20 | $300,877 |
| 2018-10-20 | $0.01968 | $0.02201 | $0.01401 | $0.01449 | $3,718.21 | $222,042 |
| 2018-10-21 | $0.01450 | $0.01955 | $0.01440 | $0.01686 | $1,343.69 | $258,830 |
| 2018-10-22 | $0.01653 | $0.01843 | $0.01467 | $0.01471 | $458.28 | $226,224 |
| 2018-10-23 | $0.01471 | $0.01699 | $0.01468 | $0.01501 | $679.63 | $231,199 |
| 2018-10-24 | $0.01494 | $0.01855 | $0.01115 | $0.01581 | $1,636.90 | $243,943 |
| 2018-10-25 | $0.01581 | $0.03411 | $0.01575 | $0.02579 | $3,544.15 | $398,729 |
| 2018-10-26 | $0.02573 | $0.02913 | $0.02162 | $0.02910 | $749.94 | $450,858 |
| 2018-10-27 | $0.02899 | $0.02916 | $0.02423 | $0.02897 | $572.22 | $449,580 |
| 2018-10-28 | $0.02912 | $0.03117 | $0.02569 | $0.02858 | $350.11 | $373,549 |
| 2018-10-29 | $0.02857 | $0.03049 | $0.02373 | $0.02387 | $352.26 | $371,873 |
| 2018-10-30 | $0.02388 | $0.03042 | $0.02377 | $0.02575 | $914.10 | $401,846 |
| 2018-10-31 | $0.02584 | $0.02585 | $0.02540 | $0.02559 | $267.09 | $400,060 |