Purex PUREX
Xếp hạng #?
-
Purex (PUREX)
Không theo dõi
Lịch sử giá Purex (PUREX) Tháng 09/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-09-01 | $0.0004810 | $0.0004897 | $0.0004782 | $0.0004874 | $1.65 | $8,652.45 |
| 2019-09-02 | $0.0004875 | $0.0004882 | $0.0004875 | $0.0004876 | $0 | $8,655.89 |
| 2019-09-03 | $0.0004876 | $0.0004876 | $0.0002117 | $0.0002127 | $22.76 | $3,775.80 |
| 2019-09-04 | $0.0002127 | $0.0002152 | $0.0002087 | $0.0002118 | $2.36 | $3,759.75 |
| 2019-09-05 | $0.0002118 | $0.0002124 | $0.0002106 | $0.0002112 | $0 | $3,748.82 |
| 2019-09-06 | $0.0002112 | $0.0002112 | $0.0002112 | $0.0002112 | $0 | $3,748.82 |
| 2019-09-07 | $0.0002112 | $0.0002112 | $0.0002112 | $0.0002112 | $0 | $3,748.82 |
| 2019-09-08 | $0.0002112 | $0.0002112 | $0.0002112 | $0.0002112 | $0 | $3,748.82 |
| 2019-09-09 | $0.0002112 | $0.0002112 | $0.0002112 | $0.0002112 | $0 | $3,748.82 |
| 2019-09-10 | $0.0002112 | $0.0002112 | $0.0002112 | $0.0002112 | $0 | $3,748.82 |
| 2019-09-11 | $0.0002112 | $0.0002112 | $0.0002112 | $0.0002112 | $0 | $3,748.82 |
| 2019-09-12 | $0.0002112 | $0.0002112 | $0.0002112 | $0.0002112 | $0 | $3,748.82 |
| 2019-09-13 | $0.0002112 | $0.0002112 | $0.0002112 | $0.0002112 | $0 | $3,748.82 |
| 2019-09-14 | $0.0002112 | $0.0003128 | $0.0002112 | $0.0003106 | $32.43 | $5,514.07 |
| 2019-09-15 | $0.0003106 | $0.0003116 | $0.0003093 | $0.0003104 | $3.46 | $5,509.85 |
| 2019-09-16 | $0.0003104 | $0.0003119 | $0.0003052 | $0.0003081 | $16.77 | $5,469.24 |
| 2019-09-17 | $0.0003081 | $0.0003084 | $0.0003057 | $0.0003077 | $0 | $5,462.68 |
| 2019-09-18 | $0.0003077 | $0.0003077 | $0.0003077 | $0.0003077 | $0 | $5,462.68 |
| 2019-09-19 | $0.0003077 | $0.0003077 | $0.0003077 | $0.0003077 | $0 | $5,462.68 |
| 2019-09-20 | $0.0003077 | $0.0003077 | $0.0003077 | $0.0003077 | $0 | $5,462.68 |
| 2019-09-21 | $0.0003077 | $0.0003077 | $0.0003000 | $0.0003007 | $2.33 | $5,337.67 |
| 2019-09-22 | $0.0003006 | $0.0003021 | $0.0002976 | $0.0003009 | $0 | $5,341.43 |
| 2019-09-23 | $0.0003009 | $0.0003009 | $0.0003009 | $0.0003009 | $0 | $5,341.43 |
| 2019-09-24 | $0.0003009 | $0.0003009 | $0.0003009 | $0.0003009 | $0 | $5,341.43 |
| 2019-09-25 | $0.0003009 | $0.0003009 | $0.0003009 | $0.0003009 | $0 | $5,341.43 |
| 2019-09-26 | $0.0003009 | $0.0003009 | $0.0003009 | $0.0003009 | $0 | $5,341.43 |
| 2019-09-27 | $0.0003009 | $0.0003009 | $0.0002384 | $0.0002473 | $3.40 | $4,390.59 |
| 2019-09-28 | $0.0002474 | $0.0002485 | $0.0001628 | $0.0001648 | $20.82 | $2,924.75 |
| 2019-09-29 | $0.0001649 | $0.0001651 | $0.0001597 | $0.0001610 | $0 | $2,857.47 |
| 2019-09-30 | $0.0001610 | $0.0001610 | $0.0001610 | $0.0001610 | $0 | $2,857.47 |