Purex PUREX
Xếp hạng #?
-
Purex (PUREX)
Không theo dõi
Lịch sử giá Purex (PUREX) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.02559 | $0.02582 | $0.01803 | $0.01803 | $2,567.68 | $281,868 |
| 2018-11-02 | $0.01803 | $0.02094 | $0.01151 | $0.01715 | $3,308.75 | $268,177 |
| 2018-11-03 | $0.01715 | $0.01715 | $0.01250 | $0.01269 | $2,847.08 | $199,468 |
| 2018-11-04 | $0.01269 | $0.01435 | $0.01261 | $0.01422 | $1,484.52 | $189,410 |
| 2018-11-05 | $0.01422 | $0.01431 | $0.01220 | $0.01258 | $745.27 | $198,439 |
| 2018-11-06 | $0.01264 | $0.01360 | $0.006611 | $0.009331 | $2,839.68 | $147,054 |
| 2018-11-07 | $0.009331 | $0.01134 | $0.008334 | $0.01085 | $618.39 | $171,796 |
| 2018-11-08 | $0.01084 | $0.01086 | $0.009058 | $0.009070 | $107.61 | $143,879 |
| 2018-11-09 | $0.009071 | $0.009101 | $0.008679 | $0.009000 | $12.49 | $143,033 |
| 2018-11-10 | $0.008999 | $0.01135 | $0.008999 | $0.01066 | $380.33 | $169,776 |
| 2018-11-11 | $0.01066 | $0.01131 | $0.01052 | $0.01067 | $340.02 | $170,250 |
| 2018-11-12 | $0.01068 | $0.01076 | $0.008656 | $0.008891 | $468.61 | $142,066 |
| 2018-11-13 | $0.008852 | $0.01071 | $0.008803 | $0.01018 | $125.66 | $163,023 |
| 2018-11-14 | $0.01016 | $0.01019 | $0.007809 | $0.008094 | $67.55 | $129,791 |
| 2018-11-15 | $0.008136 | $0.008169 | $0.007415 | $0.007953 | $64.12 | $127,750 |
| 2018-11-16 | $0.007950 | $0.008236 | $0.007409 | $0.007508 | $45.53 | $120,816 |
| 2018-11-17 | $0.007528 | $0.008323 | $0.005616 | $0.006153 | $554.15 | $99,197.49 |
| 2018-11-18 | $0.006173 | $0.007853 | $0.006160 | $0.007807 | $72.34 | $126,085 |
| 2018-11-19 | $0.007810 | $0.007810 | $0.006276 | $0.006878 | $61.55 | $111,279 |
| 2018-11-20 | $0.006860 | $0.007022 | $0.004551 | $0.005017 | $72.67 | $81,323.70 |
| 2018-11-21 | $0.005073 | $0.005794 | $0.004897 | $0.005209 | $8.29 | $84,589.13 |
| 2018-11-22 | $0.005190 | $0.005729 | $0.005010 | $0.005535 | $6.10 | $90,036.23 |
| 2018-11-23 | $0.005507 | $0.005728 | $0.004941 | $0.005680 | $18.10 | $92,562.63 |
| 2018-11-24 | $0.005676 | $0.005783 | $0.003828 | $0.003943 | $107.84 | $64,377.63 |
| 2018-11-25 | $0.003945 | $0.004534 | $0.003812 | $0.004206 | $72.64 | $68,786.57 |
| 2018-11-26 | $0.004215 | $0.004463 | $0.002676 | $0.004335 | $298.35 | $71,024.94 |
| 2018-11-27 | $0.004332 | $0.004411 | $0.003503 | $0.003629 | $0.4197 | $59,556.96 |
| 2018-11-28 | $0.003632 | $0.004361 | $0.002833 | $0.004038 | $44.93 | $66,401.62 |
| 2018-11-29 | $0.004055 | $0.005361 | $0.003928 | $0.004278 | $150.22 | $70,408.06 |
| 2018-11-30 | $0.004288 | $0.004288 | $0.003636 | $0.003972 | $4.00 | $65,370.47 |