Paragon PRG
Xếp hạng #?
09:59:18 31/08/2020
Paragon (PRG)
Không theo dõi
Lịch sử giá Paragon (PRG) 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 | $0.1235 | $0.1238 | $0.1092 | $0.1115 | $3,317.23 | $7,354,807 |
| 2019-02-02 | $0.1114 | $0.1212 | $0.1110 | $0.1208 | $2,094.68 | $7,966,904 |
| 2019-02-03 | $0.1208 | $0.1211 | $0.1108 | $0.1144 | $813.00 | $7,545,211 |
| 2019-02-04 | $0.1148 | $0.1149 | $0.09423 | $0.09507 | $506.74 | $6,268,330 |
| 2019-02-05 | $0.09491 | $0.09504 | $0.07780 | $0.09264 | $2,980.09 | $6,108,121 |
| 2019-02-06 | $0.09281 | $0.09648 | $0.01579 | $0.09289 | $1,850.30 | $6,031,942 |
| 2019-02-07 | $0.09287 | $0.09375 | $0.09165 | $0.09325 | $646.15 | $6,055,523 |
| 2019-02-08 | $0.09334 | $0.1103 | $0.07182 | $0.09853 | $1,771.18 | $6,398,249 |
| 2019-02-09 | $0.09843 | $0.1007 | $0.07053 | $0.07744 | $681.96 | $5,028,677 |
| 2019-02-10 | $0.07751 | $0.1038 | $0.07732 | $0.08340 | $471.45 | $5,415,786 |
| 2019-02-11 | $0.08353 | $0.1006 | $0.08110 | $0.08799 | $65.31 | $5,713,473 |
| 2019-02-12 | $0.08816 | $0.1044 | $0.07767 | $0.08806 | $1,235.02 | $5,718,426 |
| 2019-02-13 | $0.08804 | $0.09128 | $0.08751 | $0.09037 | $200.59 | $5,868,272 |
| 2019-02-14 | $0.09023 | $0.09153 | $0.05978 | $0.09148 | $2,441.86 | $5,940,549 |
| 2019-02-15 | $0.09158 | $0.1098 | $0.06289 | $0.09486 | $4,073.80 | $6,160,168 |
| 2019-02-16 | $0.09496 | $0.1159 | $0.09024 | $0.09690 | $3,811.99 | $6,292,614 |
| 2019-02-17 | $0.09689 | $0.1134 | $0.08085 | $0.1032 | $2,638.87 | $6,703,011 |
| 2019-02-18 | $0.1030 | $0.1181 | $0.09026 | $0.1180 | $25,203.44 | $7,659,791 |
| 2019-02-19 | $0.1180 | $0.1205 | $0.07027 | $0.1007 | $27,510.18 | $6,542,249 |
| 2019-02-20 | $0.1007 | $0.1881 | $0.06571 | $0.06571 | $61,102.08 | $4,267,135 |
| 2019-02-21 | $0.06566 | $0.1636 | $0.06555 | $0.1317 | $102,201 | $8,552,017 |
| 2019-02-22 | $0.1315 | $0.2670 | $0.1315 | $0.2402 | $73,260.94 | $15,596,272 |
| 2019-02-23 | $0.2852 | $0.3875 | $0.2259 | $0.3383 | $85,039.28 | $21,968,567 |
| 2019-02-24 | $0.3378 | $0.3408 | $0.2369 | $0.3213 | $61,670.43 | $20,862,714 |
| 2019-02-25 | $0.3204 | $0.3258 | $0.2573 | $0.2624 | $39,134.68 | $17,040,179 |
| 2019-02-26 | $0.2619 | $0.2732 | $0.1965 | $0.2055 | $27,395.15 | $13,343,782 |
| 2019-02-27 | $0.2059 | $0.2119 | $0.1393 | $0.1626 | $39,152.38 | $10,561,188 |
| 2019-02-28 | $0.1629 | $0.1642 | $0.1155 | $0.1287 | $24,471.09 | $8,356,171 |