Purex PUREX
Xếp hạng #?
-
Purex (PUREX)
Không theo dõi
Lịch sử giá Purex (PUREX) Tháng 01/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-01-01 | $0.001989 | $0.002007 | $0.001853 | $0.001927 | $46.45 | $33,602.39 |
| 2019-01-02 | $0.001932 | $0.002555 | $0.001908 | $0.001967 | $53.85 | $34,368.89 |
| 2019-01-03 | $0.001968 | $0.001970 | $0.001911 | $0.001918 | $54.43 | $33,553.65 |
| 2019-01-04 | $0.001919 | $0.001935 | $0.001058 | $0.001080 | $24.16 | $18,928.45 |
| 2019-01-05 | $0.001077 | $0.002329 | $0.001077 | $0.001956 | $29.49 | $34,339.93 |
| 2019-01-06 | $0.001956 | $0.002742 | $0.001951 | $0.002732 | $21.46 | $48,037.88 |
| 2019-01-07 | $0.002733 | $0.002741 | $0.002010 | $0.002013 | $405.27 | $35,444.72 |
| 2019-01-08 | $0.002014 | $0.002228 | $0.001998 | $0.002215 | $1.11 | $39,068.36 |
| 2019-01-09 | $0.002219 | $0.002238 | $0.002012 | $0.002016 | $2.86 | $35,620.94 |
| 2019-01-10 | $0.002018 | $0.002697 | $0.001898 | $0.001908 | $38.74 | $33,769.39 |
| 2019-01-11 | $0.001908 | $0.001965 | $0.001835 | $0.001950 | $40.32 | $34,569.72 |
| 2019-01-12 | $0.001948 | $0.001956 | $0.001930 | $0.001939 | $0 | $34,427.72 |
| 2019-01-13 | $0.001939 | $0.001947 | $0.001837 | $0.001844 | $51.59 | $32,728.42 |
| 2019-01-14 | $0.001845 | $0.001976 | $0.001841 | $0.001960 | $0.6467 | $34,790.24 |
| 2019-01-15 | $0.001959 | $0.001969 | $0.001944 | $0.001960 | $0 | $34,801.68 |
| 2019-01-16 | $0.001960 | $0.001960 | $0.001814 | $0.001825 | $12.64 | $32,403.19 |
| 2019-01-17 | $0.001825 | $0.002171 | $0.001821 | $0.002169 | $7.51 | $38,507.09 |
| 2019-01-18 | $0.002168 | $0.002172 | $0.002143 | $0.002155 | $0 | $38,263.48 |
| 2019-01-19 | $0.002155 | $0.002155 | $0.001973 | $0.001975 | $23.39 | $35,067.56 |
| 2019-01-20 | $0.001974 | $0.001986 | $0.001896 | $0.001906 | $2.13 | $33,833.41 |
| 2019-01-21 | $0.001908 | $0.001912 | $0.001785 | $0.001787 | $7.68 | $31,714.60 |
| 2019-01-22 | $0.001788 | $0.001992 | $0.001786 | $0.001982 | $4.65 | $35,186.28 |
| 2019-01-23 | $0.001982 | $0.001994 | $0.001887 | $0.001899 | $17.14 | $33,702.91 |
| 2019-01-24 | $0.001898 | $0.001918 | $0.001889 | $0.001909 | $12.80 | $33,896.08 |
| 2019-01-25 | $0.001914 | $0.001915 | $0.001893 | $0.001902 | $0 | $33,768.30 |
| 2019-01-26 | $0.001902 | $0.001997 | $0.001902 | $0.001979 | $9.21 | $35,131.19 |
| 2019-01-27 | $0.001980 | $0.001985 | $0.001892 | $0.001967 | $8.74 | $34,919.23 |
| 2019-01-28 | $0.001969 | $0.002102 | $0.001594 | $0.001594 | $158.76 | $28,295.52 |
| 2019-01-29 | $0.001595 | $0.001598 | $0.001562 | $0.001581 | $0.4586 | $28,073.74 |
| 2019-01-30 | $0.001583 | $0.001583 | $0.001543 | $0.001568 | $6.38 | $27,829.36 |
| 2019-01-31 | $0.001567 | $0.001579 | $0.001416 | $0.001416 | $17.02 | $25,136.81 |