Purex PUREX
Xếp hạng #?
-
Purex (PUREX)
Không theo dõi
Lịch sử giá Purex (PUREX) Tháng 05/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-05-01 | $0.001872 | $0.001890 | $0.001871 | $0.001883 | $0 | $33,419.07 |
| 2019-05-02 | $0.001883 | $0.001883 | $0.001883 | $0.001883 | $0 | $33,419.07 |
| 2019-05-03 | $0.001883 | $0.001883 | $0.001267 | $0.001270 | $0.6285 | $22,538.16 |
| 2019-05-04 | $0.001270 | $0.001298 | $0.001240 | $0.001283 | $124.29 | $22,783.28 |
| 2019-05-05 | $0.001283 | $0.001284 | $0.001251 | $0.001272 | $84.25 | $22,576.33 |
| 2019-05-06 | $0.001272 | $0.001274 | $0.001242 | $0.001259 | $0 | $22,352.08 |
| 2019-05-07 | $0.001259 | $0.001259 | $0.001259 | $0.001259 | $0 | $22,352.08 |
| 2019-05-08 | $0.001259 | $0.001259 | $0.001259 | $0.001259 | $0 | $22,352.08 |
| 2019-05-09 | $0.001259 | $0.001360 | $0.001259 | $0.001357 | $226.18 | $24,095.98 |
| 2019-05-10 | $0.001357 | $0.001398 | $0.001004 | $0.001019 | $36.47 | $18,088.23 |
| 2019-05-11 | $0.001021 | $0.001107 | $0.001019 | $0.001089 | $0 | $19,335.91 |
| 2019-05-12 | $0.001089 | $0.001089 | $0.001089 | $0.001089 | $0 | $19,335.91 |
| 2019-05-13 | $0.001089 | $0.001456 | $0.001089 | $0.001406 | $4.83 | $24,954.89 |
| 2019-05-14 | $0.001407 | $0.002719 | $0.001403 | $0.002714 | $1.07 | $48,173.90 |
| 2019-05-15 | $0.002712 | $0.002793 | $0.002680 | $0.002769 | $0 | $49,158.99 |
| 2019-05-16 | $0.002769 | $0.002769 | $0.001538 | $0.001576 | $8.93 | $27,979.20 |
| 2019-05-17 | $0.001575 | $0.001585 | $0.001403 | $0.001434 | $0 | $25,463.75 |
| 2019-05-18 | $0.001434 | $0.002454 | $0.001434 | $0.001521 | $3.43 | $27,004.36 |
| 2019-05-19 | $0.001521 | $0.001701 | $0.001519 | $0.001673 | $0 | $29,696.83 |
| 2019-05-20 | $0.001673 | $0.002668 | $0.001673 | $0.002632 | $8.65 | $46,728.34 |
| 2019-05-21 | $0.002631 | $0.002644 | $0.001722 | $0.001749 | $26.25 | $31,042.49 |
| 2019-05-22 | $0.001749 | $0.001759 | $0.001670 | $0.001687 | $0 | $29,938.62 |
| 2019-05-23 | $0.001687 | $0.001687 | $0.001687 | $0.001687 | $0 | $29,938.62 |
| 2019-05-24 | $0.001687 | $0.001864 | $0.001687 | $0.001837 | $1.84 | $32,614.99 |
| 2019-05-25 | $0.001837 | $0.001867 | $0.001829 | $0.001844 | $0 | $32,731.00 |
| 2019-05-26 | $0.001844 | $0.001844 | $0.001844 | $0.001844 | $0 | $32,731.00 |
| 2019-05-27 | $0.001844 | $0.002047 | $0.001844 | $0.002025 | $14.58 | $35,939.82 |
| 2019-05-28 | $0.002024 | $0.002024 | $0.001894 | $0.001920 | $61.43 | $34,078.29 |
| 2019-05-29 | $0.001919 | $0.001925 | $0.001863 | $0.001915 | $0 | $33,998.02 |
| 2019-05-30 | $0.001915 | $0.001915 | $0.001915 | $0.001915 | $0 | $33,998.02 |
| 2019-05-31 | $0.001915 | $0.001915 | $0.001694 | $0.001712 | $204.73 | $30,382.41 |