Paragon PRG
Xếp hạng #?
09:59:18 31/08/2020
Paragon (PRG)
Không theo dõi
Lịch sử giá Paragon (PRG) 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 | $0.03037 | $0.03037 | $0.03037 | $0.03037 | $0 | $1,971,938 |
| 2019-09-02 | $0.03037 | $0.03590 | $0.03037 | $0.03358 | $2.78 | $2,180,573 |
| 2019-09-03 | $0.03358 | $0.03457 | $0.03319 | $0.03434 | $31.56 | $2,230,096 |
| 2019-09-04 | $0.03433 | $0.03535 | $0.03395 | $0.03492 | $0.0001315 | $2,267,283 |
| 2019-09-05 | $0.03492 | $0.03492 | $0.03492 | $0.03492 | $0.2538 | $2,267,283 |
| 2019-09-06 | $0.03492 | $0.03492 | $0.03074 | $0.03096 | $29.34 | $2,010,440 |
| 2019-09-07 | $0.03097 | $0.03160 | $0.03094 | $0.03146 | $0 | $2,043,153 |
| 2019-09-08 | $0.03146 | $0.03169 | $0.03110 | $0.03121 | $193.25 | $2,026,917 |
| 2019-09-09 | $0.03122 | $0.03126 | $0.02575 | $0.02828 | $96.46 | $1,836,380 |
| 2019-09-10 | $0.02827 | $0.02854 | $0.02805 | $0.02829 | $0.00005493 | $1,836,796 |
| 2019-09-11 | $0.02829 | $0.02829 | $0.02829 | $0.02829 | $1.22 | $1,836,796 |
| 2019-09-12 | $0.02829 | $0.02829 | $0.02217 | $0.02221 | $146.15 | $1,442,476 |
| 2019-09-13 | $0.02221 | $0.02355 | $0.02202 | $0.02320 | $2.44 | $1,506,302 |
| 2019-09-14 | $0.02320 | $0.02322 | $0.02306 | $0.02317 | $1.08 | $1,504,784 |
| 2019-09-15 | $0.02317 | $0.03081 | $0.02317 | $0.02511 | $38.62 | $1,630,520 |
| 2019-09-16 | $0.02511 | $0.02565 | $0.02359 | $0.02430 | $67.69 | $1,578,156 |
| 2019-09-17 | $0.02431 | $0.03078 | $0.02423 | $0.02520 | $706.75 | $1,636,330 |
| 2019-09-18 | $0.02516 | $0.03145 | $0.02482 | $0.02690 | $1,125.12 | $1,746,823 |
| 2019-09-19 | $0.02690 | $0.02911 | $0.01830 | $0.02907 | $2,368.27 | $1,887,621 |
| 2019-09-20 | $0.02906 | $0.02963 | $0.02267 | $0.02283 | $210.80 | $1,482,273 |
| 2019-09-21 | $0.02283 | $0.02403 | $0.02146 | $0.02150 | $40.87 | $1,396,299 |
| 2019-09-22 | $0.02150 | $0.02153 | $0.02047 | $0.02065 | $66.14 | $1,340,875 |
| 2019-09-23 | $0.02065 | $0.02399 | $0.02017 | $0.02332 | $2.54 | $1,514,415 |
| 2019-09-24 | $0.02334 | $0.02354 | $0.02325 | $0.02338 | $3.96 | $520,587 |
| 2019-09-25 | $0.02338 | $0.02338 | $0.01289 | $0.01305 | $147.36 | $290,567 |
| 2019-09-26 | $0.01305 | $0.01871 | $0.01298 | $0.01662 | $48.82 | $370,140 |
| 2019-09-27 | $0.01662 | $0.02058 | $0.01645 | $0.02049 | $279.22 | $456,191 |
| 2019-09-28 | $0.02050 | $0.02242 | $0.02023 | $0.02237 | $16.51 | $498,065 |
| 2019-09-29 | $0.02237 | $0.02244 | $0.01755 | $0.02220 | $93.15 | $494,380 |
| 2019-09-30 | $0.02220 | $0.02473 | $0.01793 | $0.01815 | $1.54 | $404,167 |