Purex PUREX
Xếp hạng #?
-
Purex (PUREX)
Không theo dõi
Lịch sử giá Purex (PUREX) Tháng 12/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-12-01 | $0.003983 | $0.004324 | $0.003917 | $0.004195 | $2.35 | $69,338.46 |
| 2018-12-02 | $0.004191 | $0.004313 | $0.004103 | $0.004219 | $0 | $69,860.32 |
| 2018-12-03 | $0.004219 | $0.004219 | $0.003793 | $0.003838 | $10.05 | $63,674.27 |
| 2018-12-04 | $0.003835 | $0.003875 | $0.003432 | $0.003637 | $3.57 | $60,448.34 |
| 2018-12-05 | $0.003641 | $0.003810 | $0.003538 | $0.003674 | $32.62 | $61,172.04 |
| 2018-12-06 | $0.003673 | $0.003790 | $0.003200 | $0.003200 | $1.34 | $53,371.24 |
| 2018-12-07 | $0.003195 | $0.003453 | $0.002983 | $0.003112 | $8.24 | $51,994.28 |
| 2018-12-08 | $0.003110 | $0.003514 | $0.003071 | $0.003480 | $60.69 | $58,249.21 |
| 2018-12-09 | $0.003470 | $0.004129 | $0.003374 | $0.003508 | $30.27 | $58,822.00 |
| 2018-12-10 | $0.003503 | $0.003541 | $0.003379 | $0.003503 | $0.9582 | $58,838.53 |
| 2018-12-11 | $0.003495 | $0.003517 | $0.003387 | $0.003390 | $13.72 | $57,024.71 |
| 2018-12-12 | $0.003386 | $0.003614 | $0.003313 | $0.003384 | $32.35 | $57,037.34 |
| 2018-12-13 | $0.003386 | $0.003387 | $0.003152 | $0.003178 | $11.51 | $53,652.88 |
| 2018-12-14 | $0.003176 | $0.003194 | $0.003070 | $0.003109 | $57.09 | $52,579.78 |
| 2018-12-15 | $0.003111 | $0.003214 | $0.003098 | $0.003138 | $21.09 | $53,170.36 |
| 2018-12-16 | $0.003138 | $0.003198 | $0.003118 | $0.003121 | $0.9500 | $52,965.93 |
| 2018-12-17 | $0.003122 | $0.003467 | $0.003117 | $0.003372 | $63.24 | $57,338.51 |
| 2018-12-18 | $0.003373 | $0.003519 | $0.003316 | $0.003519 | $1.70 | $59,927.73 |
| 2018-12-19 | $0.003529 | $0.003673 | $0.003414 | $0.003415 | $6.00 | $58,264.36 |
| 2018-12-20 | $0.003407 | $0.003827 | $0.003398 | $0.003730 | $4.85 | $63,740.16 |
| 2018-12-21 | $0.003718 | $0.003781 | $0.003465 | $0.003506 | $3.10 | $60,028.08 |
| 2018-12-22 | $0.003510 | $0.003620 | $0.003472 | $0.003614 | $0.4119 | $61,984.82 |
| 2018-12-23 | $0.003622 | $0.003664 | $0.002779 | $0.002799 | $38.35 | $48,081.03 |
| 2018-12-24 | $0.002800 | $0.002992 | $0.002800 | $0.002894 | $0.4077 | $49,798.50 |
| 2018-12-25 | $0.002900 | $0.003224 | $0.002581 | $0.002598 | $87.62 | $44,784.56 |
| 2018-12-26 | $0.002598 | $0.002649 | $0.002557 | $0.002622 | $0 | $45,272.94 |
| 2018-12-27 | $0.002622 | $0.002622 | $0.002145 | $0.002152 | $0.3873 | $37,213.02 |
| 2018-12-28 | $0.002154 | $0.002164 | $0.002149 | $0.002162 | $0 | $37,459.81 |
| 2018-12-29 | $0.002162 | $0.002162 | $0.002057 | $0.002063 | $7.28 | $35,801.59 |
| 2018-12-30 | $0.002065 | $0.003096 | $0.002047 | $0.002974 | $86.65 | $51,703.01 |
| 2018-12-31 | $0.002978 | $0.002978 | $0.001976 | $0.001985 | $98.01 | $34,556.36 |