Purex PUREX
Xếp hạng #?
-
Purex (PUREX)
Không theo dõi
Lịch sử giá Purex (PUREX) Tháng 02/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-02-01 | $0.001418 | $0.002102 | $0.001403 | $0.002091 | $63.16 | $37,113.09 |
| 2019-02-02 | $0.002088 | $0.002100 | $0.001980 | $0.002003 | $0.3514 | $35,551.83 |
| 2019-02-03 | $0.002003 | $0.002007 | $0.001547 | $0.001970 | $10.17 | $34,965.60 |
| 2019-02-04 | $0.001976 | $0.002190 | $0.001760 | $0.001766 | $109.45 | $31,352.16 |
| 2019-02-05 | $0.001760 | $0.001772 | $0.001758 | $0.001763 | $0 | $31,287.95 |
| 2019-02-06 | $0.001763 | $0.002119 | $0.001763 | $0.002113 | $24.52 | $37,503.55 |
| 2019-02-07 | $0.002113 | $0.002123 | $0.001696 | $0.001699 | $41.07 | $30,163.52 |
| 2019-02-08 | $0.001700 | $0.001758 | $0.001671 | $0.001688 | $1.26 | $29,963.28 |
| 2019-02-09 | $0.001688 | $0.001696 | $0.001675 | $0.001686 | $0.9356 | $29,925.71 |
| 2019-02-10 | $0.001688 | $0.001702 | $0.001674 | $0.001702 | $24.35 | $30,207.07 |
| 2019-02-11 | $0.001700 | $0.001700 | $0.001677 | $0.001689 | $0 | $29,980.17 |
| 2019-02-12 | $0.001689 | $0.001689 | $0.001662 | $0.001677 | $0.4026 | $29,777.80 |
| 2019-02-13 | $0.001677 | $0.001687 | $0.001669 | $0.001676 | $0 | $29,752.27 |
| 2019-02-14 | $0.001676 | $0.002102 | $0.001676 | $0.002093 | $3.94 | $37,155.89 |
| 2019-02-15 | $0.002096 | $0.002101 | $0.001696 | $0.001698 | $7.90 | $30,138.17 |
| 2019-02-16 | $0.001699 | $0.002844 | $0.001697 | $0.002286 | $266.94 | $40,586.79 |
| 2019-02-17 | $0.002286 | $0.002292 | $0.002059 | $0.002090 | $106.27 | $37,106.82 |
| 2019-02-18 | $0.002091 | $0.002274 | $0.002090 | $0.002270 | $0.8967 | $40,299.06 |
| 2019-02-19 | $0.002273 | $0.002329 | $0.002267 | $0.002292 | $0.6187 | $40,679.22 |
| 2019-02-20 | $0.002290 | $0.002322 | $0.002278 | $0.002312 | $0 | $41,041.89 |
| 2019-02-21 | $0.002312 | $0.002319 | $0.002282 | $0.002294 | $7.84 | $40,715.72 |
| 2019-02-22 | $0.002290 | $0.002324 | $0.002287 | $0.002314 | $0 | $41,079.68 |
| 2019-02-23 | $0.002314 | $0.002416 | $0.002296 | $0.002401 | $1.13 | $42,626.53 |
| 2019-02-24 | $0.002404 | $0.002444 | $0.002159 | $0.002166 | $4.99 | $38,456.31 |
| 2019-02-25 | $0.002170 | $0.002230 | $0.002165 | $0.002176 | $5.03 | $38,623.51 |
| 2019-02-26 | $0.002169 | $0.002178 | $0.002144 | $0.002157 | $0.9436 | $38,296.25 |
| 2019-02-27 | $0.002159 | $0.002172 | $0.002146 | $0.002160 | $0 | $38,338.09 |
| 2019-02-28 | $0.002160 | $0.002185 | $0.002150 | $0.002156 | $0.9704 | $38,279.65 |