Purex PUREX
Xếp hạng #?
-
Purex (PUREX)
Không theo dõi
Lịch sử giá Purex (PUREX) Tháng 04/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-04-01 | $0.001393 | $0.001407 | $0.001387 | $0.001406 | $0 | $24,960.40 |
| 2019-04-02 | $0.001406 | $0.001620 | $0.001406 | $0.001608 | $55.34 | $28,542.50 |
| 2019-04-03 | $0.001609 | $0.003182 | $0.001578 | $0.002979 | $58.51 | $52,876.51 |
| 2019-04-04 | $0.002980 | $0.003035 | $0.001881 | $0.001916 | $3.05 | $34,016.93 |
| 2019-04-05 | $0.001916 | $0.001938 | $0.001916 | $0.001923 | $0 | $34,131.20 |
| 2019-04-06 | $0.001923 | $0.001923 | $0.001548 | $0.001567 | $17.34 | $27,812.40 |
| 2019-04-07 | $0.001565 | $0.001600 | $0.001220 | $0.001246 | $47.66 | $22,124.77 |
| 2019-04-08 | $0.001247 | $0.001275 | $0.001231 | $0.001267 | $20.55 | $22,497.85 |
| 2019-04-09 | $0.001267 | $0.001267 | $0.001236 | $0.001247 | $0 | $22,135.63 |
| 2019-04-10 | $0.001247 | $0.001247 | $0.001154 | $0.001169 | $12.41 | $20,751.31 |
| 2019-04-11 | $0.001170 | $0.001881 | $0.001100 | $0.001870 | $1.76 | $33,196.85 |
| 2019-04-12 | $0.001870 | $0.001882 | $0.001829 | $0.001872 | $0 | $33,235.08 |
| 2019-04-13 | $0.001872 | $0.001872 | $0.001872 | $0.001872 | $0 | $33,235.08 |
| 2019-04-14 | $0.001872 | $0.001872 | $0.001872 | $0.001872 | $0 | $33,235.08 |
| 2019-04-15 | $0.001872 | $0.001872 | $0.001872 | $0.001872 | $0 | $33,235.08 |
| 2019-04-16 | $0.001872 | $0.001872 | $0.001872 | $0.001872 | $0 | $33,235.08 |
| 2019-04-17 | $0.001872 | $0.001872 | $0.001824 | $0.001831 | $23.03 | $32,495.62 |
| 2019-04-18 | $0.001831 | $0.001853 | $0.001831 | $0.001839 | $0 | $32,640.40 |
| 2019-04-19 | $0.001839 | $0.001839 | $0.001839 | $0.001839 | $0 | $32,640.40 |
| 2019-04-20 | $0.001839 | $0.001839 | $0.001839 | $0.001839 | $0 | $32,640.40 |
| 2019-04-21 | $0.001839 | $0.001839 | $0.001839 | $0.001839 | $0 | $32,640.40 |
| 2019-04-22 | $0.001839 | $0.001839 | $0.001158 | $0.001774 | $12.15 | $31,490.61 |
| 2019-04-23 | $0.001774 | $0.001845 | $0.001770 | $0.001831 | $0 | $32,512.08 |
| 2019-04-24 | $0.001831 | $0.001831 | $0.001193 | $0.001197 | $10.23 | $21,252.85 |
| 2019-04-25 | $0.001197 | $0.001213 | $0.001188 | $0.001211 | $0 | $21,497.20 |
| 2019-04-26 | $0.001211 | $0.001211 | $0.001139 | $0.001157 | $2.72 | $20,539.01 |
| 2019-04-27 | $0.001158 | $0.001162 | $0.001149 | $0.001156 | $0 | $20,523.21 |
| 2019-04-28 | $0.001156 | $0.001156 | $0.001156 | $0.001156 | $0 | $20,523.21 |
| 2019-04-29 | $0.001156 | $0.001156 | $0.001145 | $0.001153 | $20.12 | $20,470.30 |
| 2019-04-30 | $0.001153 | $0.001877 | $0.001150 | $0.001872 | $15.58 | $33,232.62 |