Printex PRTX
Xếp hạng #?
22:37:09 02/12/2019
Printex (PRTX)
Không hoạt động
Lịch sử giá Printex (PRTX) Tháng 09/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-09-01 | $0.02795 | $0.03237 | $0.02584 | $0.02652 | $1,019.22 | $195,986 |
| 2018-09-02 | $0.02653 | $0.03292 | $0.02633 | $0.03011 | $1,908.85 | $222,498 |
| 2018-09-03 | $0.03010 | $0.03376 | $0.02825 | $0.03241 | $1,932.46 | $239,548 |
| 2018-09-04 | $0.02885 | $0.03316 | $0.02816 | $0.02920 | $1,903.46 | $215,771 |
| 2018-09-05 | $0.02922 | $0.03172 | $0.02715 | $0.02715 | $1,767.16 | $200,643 |
| 2018-09-06 | $0.02720 | $0.03072 | $0.02564 | $0.02799 | $1,528.62 | $236,571 |
| 2018-09-07 | $0.02796 | $0.03344 | $0.02602 | $0.02786 | $1,374.86 | $237,191 |
| 2018-09-08 | $0.02790 | $0.02800 | $0.02413 | $0.02427 | $882.81 | $209,986 |
| 2018-09-09 | $0.02426 | $0.03184 | $0.01849 | $0.02098 | $1,130.47 | $183,671 |
| 2018-09-10 | $0.02097 | $0.02668 | $0.01996 | $0.02399 | $966.38 | $212,405 |
| 2018-09-11 | $0.02403 | $0.02411 | $0.01996 | $0.02052 | $871.96 | $183,752 |
| 2018-09-12 | $0.02052 | $0.02523 | $0.01622 | $0.01622 | $1,637.26 | $146,853 |
| 2018-09-13 | $0.01624 | $0.02507 | $0.01624 | $0.02112 | $915.04 | $193,286 |
| 2018-09-14 | $0.02110 | $0.02257 | $0.02023 | $0.02086 | $715.99 | $193,071 |
| 2018-09-15 | $0.02084 | $0.02217 | $0.01747 | $0.01755 | $1,832.19 | $164,150 |
| 2018-09-16 | $0.01760 | $0.02565 | $0.01365 | $0.01416 | $2,212.95 | $133,892 |
| 2018-09-17 | $0.01420 | $0.02088 | $0.01417 | $0.01692 | $1,016.64 | $161,648 |
| 2018-09-18 | $0.01692 | $0.01751 | $0.01468 | $0.01479 | $378.81 | $142,822 |
| 2018-09-19 | $0.01480 | $0.01717 | $0.009536 | $0.01188 | $1,440.75 | $115,885 |
| 2018-09-20 | $0.01189 | $0.01453 | $0.01188 | $0.01321 | $418.22 | $130,223 |
| 2018-09-21 | $0.01322 | $0.01430 | $0.01203 | $0.01341 | $877.48 | $133,550 |
| 2018-09-22 | $0.01343 | $0.01481 | $0.01001 | $0.01106 | $624.34 | $111,246 |
| 2018-09-23 | $0.01107 | $0.01319 | $0.01083 | $0.01198 | $742.18 | $121,689 |
| 2018-09-24 | $0.01198 | $0.01427 | $0.01130 | $0.01133 | $242.08 | $116,259 |
| 2018-09-25 | $0.01132 | $0.01218 | $0.01032 | $0.01035 | $999.07 | $107,238 |
| 2018-09-26 | $0.01034 | $0.01287 | $0.01021 | $0.01287 | $525.01 | $134,525 |
| 2018-09-27 | $0.01288 | $0.01303 | $0.009883 | $0.01135 | $867.13 | $119,775 |
| 2018-09-28 | $0.01135 | $0.01141 | $0.01089 | $0.01121 | $256.42 | $119,424 |
| 2018-09-29 | $0.01120 | $0.01265 | $0.01098 | $0.01261 | $502.15 | $135,524 |
| 2018-09-30 | $0.01260 | $0.01261 | $0.009913 | $0.01006 | $817.07 | $109,163 |