Paragon PRG
Xếp hạng #?
09:59:18 31/08/2020
Paragon (PRG)
Không theo dõi
Lịch sử giá Paragon (PRG) Tháng 11/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-11-01 | $0.02644 | $0.02658 | $0.02625 | $0.02658 | $0 | $591,923 |
| 2019-11-02 | $0.02658 | $0.02658 | $0.02658 | $0.02658 | $0 | $591,923 |
| 2019-11-03 | $0.02658 | $0.02658 | $0.02658 | $0.02658 | $0 | $591,923 |
| 2019-11-04 | $0.02658 | $0.02692 | $0.02532 | $0.02665 | $17.04 | $593,398 |
| 2019-11-05 | $0.02665 | $0.02679 | $0.02285 | $0.02369 | $129.14 | $527,552 |
| 2019-11-06 | $0.02369 | $0.02679 | $0.02334 | $0.02675 | $6.63 | $595,663 |
| 2019-11-07 | $0.02675 | $0.02681 | $0.02631 | $0.02644 | $5.28 | $588,792 |
| 2019-11-08 | $0.02644 | $0.02901 | $0.02533 | $0.02597 | $76.40 | $578,189 |
| 2019-11-09 | $0.02596 | $0.02621 | $0.02593 | $0.02600 | $66.87 | $578,956 |
| 2019-11-10 | $0.02600 | $0.02613 | $0.02570 | $0.02596 | $52.25 | $578,044 |
| 2019-11-11 | $0.02596 | $0.02603 | $0.02500 | $0.02502 | $0.8761 | $557,064 |
| 2019-11-12 | $0.02502 | $0.02583 | $0.02502 | $0.02582 | $11.59 | $574,977 |
| 2019-11-13 | $0.02583 | $0.02601 | $0.02569 | $0.02589 | $0 | $576,445 |
| 2019-11-14 | $0.02589 | $0.02589 | $0.02589 | $0.02589 | $1.12 | $576,445 |
| 2019-11-15 | $0.02589 | $0.02589 | $0.02589 | $0.02589 | $0 | $576,445 |
| 2019-11-16 | $0.02589 | $0.02589 | $0.005035 | $0.01012 | $498.93 | $225,228 |
| 2019-11-17 | $0.01012 | $0.01869 | $0.01010 | $0.01661 | $64.18 | $369,883 |
| 2019-11-18 | $0.01661 | $0.01677 | $0.005594 | $0.01003 | $338.78 | $223,289 |
| 2019-11-19 | $0.01003 | $0.01649 | $0.009774 | $0.01644 | $55.94 | $366,090 |
| 2019-11-20 | $0.01644 | $0.01661 | $0.01596 | $0.01602 | $5.56 | $356,751 |
| 2019-11-21 | $0.01600 | $0.01911 | $0.01297 | $0.01411 | $345.15 | $314,198 |
| 2019-11-22 | $0.01411 | $0.01421 | $0.01281 | $0.01336 | $0.01278 | $297,468 |
| 2019-11-23 | $0.01336 | $0.01788 | $0.01336 | $0.01701 | $107.63 | $378,675 |
| 2019-11-24 | $0.01701 | $0.02507 | $0.01568 | $0.01623 | $357.45 | $361,317 |
| 2019-11-25 | $0.01623 | $0.01723 | $0.01530 | $0.01673 | $3.78 | $372,545 |
| 2019-11-26 | $0.01673 | $0.01774 | $0.01628 | $0.01658 | $48.57 | $369,285 |
| 2019-11-27 | $0.01645 | $0.02222 | $0.01640 | $0.01700 | $184.22 | $378,572 |
| 2019-11-28 | $0.01701 | $0.01888 | $0.01466 | $0.01470 | $193.66 | $327,329 |
| 2019-11-29 | $0.01470 | $0.01707 | $0.01431 | $0.01650 | $87.22 | $367,456 |
| 2019-11-30 | $0.01650 | $0.01668 | $0.01597 | $0.01608 | $0 | $358,144 |