Paragon PRG
Xếp hạng #?
09:59:18 31/08/2020
Paragon (PRG)
Không theo dõi
Lịch sử giá Paragon (PRG) 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 | $0.09899 | $0.1039 | $0.09309 | $0.09583 | $25,407.01 | $6,222,868 |
| 2019-05-02 | $0.09575 | $0.1025 | $0.09461 | $0.09715 | $22,301.15 | $6,308,744 |
| 2019-05-03 | $0.09715 | $0.1103 | $0.09478 | $0.1063 | $25,612.19 | $6,904,320 |
| 2019-05-04 | $0.1063 | $0.1112 | $0.1036 | $0.1068 | $23,369.96 | $6,932,350 |
| 2019-05-05 | $0.1068 | $0.1108 | $0.1032 | $0.1039 | $22,900.98 | $6,747,395 |
| 2019-05-06 | $0.1039 | $0.1101 | $0.09404 | $0.09742 | $23,582.08 | $6,325,830 |
| 2019-05-07 | $0.09733 | $0.1115 | $0.09112 | $0.09990 | $24,859.57 | $6,487,103 |
| 2019-05-08 | $0.09993 | $0.1105 | $0.09665 | $0.09786 | $22,113.10 | $6,354,558 |
| 2019-05-09 | $0.09789 | $0.1116 | $0.09149 | $0.09149 | $28,497.28 | $5,941,013 |
| 2019-05-10 | $0.09142 | $0.1144 | $0.09019 | $0.1034 | $31,326.47 | $6,716,078 |
| 2019-05-11 | $0.1034 | $0.1232 | $0.09866 | $0.1076 | $23,773.73 | $6,986,083 |
| 2019-05-12 | $0.1074 | $0.1267 | $0.1001 | $0.1112 | $16,758.98 | $7,217,807 |
| 2019-05-13 | $0.1112 | $0.1151 | $0.09731 | $0.1101 | $28,072.32 | $7,151,878 |
| 2019-05-14 | $0.1100 | $0.1264 | $0.08849 | $0.09012 | $23,857.69 | $5,851,853 |
| 2019-05-15 | $0.09007 | $0.09458 | $0.08231 | $0.08883 | $24,209.50 | $5,768,466 |
| 2019-05-16 | $0.08885 | $0.09832 | $0.07803 | $0.08676 | $23,027.07 | $5,633,892 |
| 2019-05-17 | $0.08682 | $0.09171 | $0.07588 | $0.08754 | $25,257.73 | $5,684,741 |
| 2019-05-18 | $0.08754 | $0.09133 | $0.08183 | $0.08312 | $22,726.76 | $5,397,349 |
| 2019-05-19 | $0.08329 | $0.09153 | $0.08329 | $0.08538 | $22,813.13 | $5,544,076 |
| 2019-05-20 | $0.08529 | $0.09185 | $0.08236 | $0.09035 | $25,147.62 | $5,867,131 |
| 2019-05-21 | $0.09068 | $0.09160 | $0.08167 | $0.08339 | $13,849.49 | $5,415,137 |
| 2019-05-22 | $0.08339 | $0.08350 | $0.06653 | $0.07143 | $28,981.65 | $4,638,327 |
| 2019-05-23 | $0.07146 | $0.07387 | $0.06607 | $0.06791 | $31,170.13 | $4,409,583 |
| 2019-05-24 | $0.06792 | $0.07015 | $0.06774 | $0.06967 | $29,371.48 | $4,524,221 |
| 2019-05-25 | $0.06967 | $0.07008 | $0.06956 | $0.06967 | $22,683.84 | $4,523,873 |
| 2019-05-26 | $0.06967 | $0.07071 | $0.06914 | $0.07020 | $29,753.60 | $4,558,426 |
| 2019-05-27 | $0.07023 | $0.07176 | $0.06939 | $0.06974 | $31,244.20 | $4,528,576 |
| 2019-05-28 | $0.06972 | $0.07319 | $0.06915 | $0.07048 | $34,458.57 | $4,576,472 |
| 2019-05-29 | $0.07051 | $0.07279 | $0.06891 | $0.07189 | $32,406.62 | $4,668,191 |
| 2019-05-30 | $0.07189 | $0.07369 | $0.06504 | $0.07076 | $31,894.75 | $4,594,689 |
| 2019-05-31 | $0.07076 | $0.07225 | $0.06774 | $0.07087 | $28,822.81 | $4,602,192 |