Purex PUREX
Xếp hạng #?
-
Purex (PUREX)
Không theo dõi
Lịch sử giá Purex (PUREX) Tháng 03/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-03-01 | $0.002154 | $0.002172 | $0.001656 | $0.001657 | $19.31 | $29,407.46 |
| 2019-03-02 | $0.001654 | $0.002710 | $0.001645 | $0.002702 | $12.67 | $47,971.68 |
| 2019-03-03 | $0.002700 | $0.002712 | $0.002693 | $0.002702 | $0 | $47,962.87 |
| 2019-03-04 | $0.002702 | $0.002702 | $0.002702 | $0.002702 | $0 | $47,962.87 |
| 2019-03-05 | $0.002702 | $0.002702 | $0.002248 | $0.002263 | $2.62 | $40,165.15 |
| 2019-03-06 | $0.002259 | $0.002273 | $0.002243 | $0.002260 | $0 | $40,116.37 |
| 2019-03-07 | $0.002260 | $0.002260 | $0.001173 | $0.001367 | $121.82 | $24,269.55 |
| 2019-03-08 | $0.001369 | $0.001383 | $0.001366 | $0.001378 | $0 | $24,467.15 |
| 2019-03-09 | $0.001378 | $0.002034 | $0.001368 | $0.001981 | $20.97 | $35,168.34 |
| 2019-03-10 | $0.001984 | $0.001984 | $0.001491 | $0.001499 | $6.61 | $26,617.46 |
| 2019-03-11 | $0.001500 | $0.001564 | $0.001476 | $0.001560 | $1.11 | $27,684.38 |
| 2019-03-12 | $0.001561 | $0.001570 | $0.001543 | $0.001562 | $0 | $27,734.08 |
| 2019-03-13 | $0.001562 | $0.001562 | $0.001562 | $0.001562 | $0 | $27,734.08 |
| 2019-03-14 | $0.001562 | $0.001562 | $0.001562 | $0.001562 | $0 | $27,734.08 |
| 2019-03-15 | $0.001562 | $0.001562 | $0.001180 | $0.001188 | $26.39 | $21,091.27 |
| 2019-03-16 | $0.001188 | $0.001224 | $0.001188 | $0.001214 | $2.14 | $21,542.34 |
| 2019-03-17 | $0.001214 | $0.001415 | $0.001200 | $0.001407 | $35.04 | $24,969.11 |
| 2019-03-18 | $0.001408 | $0.001424 | $0.001006 | $0.001006 | $65.70 | $17,866.30 |
| 2019-03-19 | $0.001007 | $0.001102 | $0.001004 | $0.001100 | $11.16 | $19,522.65 |
| 2019-03-20 | $0.001100 | $0.001553 | $0.001087 | $0.001549 | $0.5111 | $27,492.17 |
| 2019-03-21 | $0.001551 | $0.001557 | $0.001519 | $0.001525 | $0 | $27,068.75 |
| 2019-03-22 | $0.001525 | $0.002150 | $0.001525 | $0.002130 | $28.09 | $37,814.76 |
| 2019-03-23 | $0.002128 | $0.002145 | $0.001643 | $0.001653 | $7.24 | $29,343.09 |
| 2019-03-24 | $0.001651 | $0.001654 | $0.001641 | $0.001645 | $0 | $29,208.85 |
| 2019-03-25 | $0.001645 | $0.002011 | $0.001403 | $0.001981 | $2.17 | $35,170.06 |
| 2019-03-26 | $0.001975 | $0.001989 | $0.001967 | $0.001989 | $16.24 | $35,308.99 |
| 2019-03-27 | $0.001990 | $0.002040 | $0.001985 | $0.002033 | $0 | $36,094.56 |
| 2019-03-28 | $0.002033 | $0.002033 | $0.002033 | $0.002033 | $0 | $36,094.56 |
| 2019-03-29 | $0.002033 | $0.002033 | $0.002033 | $0.002033 | $0 | $36,094.56 |
| 2019-03-30 | $0.002033 | $0.002244 | $0.001304 | $0.001312 | $55.79 | $23,297.09 |
| 2019-03-31 | $0.001312 | $0.001396 | $0.001312 | $0.001394 | $13.90 | $24,742.18 |