Printex PRTX
Xếp hạng #?
22:37:09 02/12/2019
Printex (PRTX)
Không hoạt động
Lịch sử giá Printex (PRTX) Tháng 10/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-10-01 | $0.01003 | $0.01153 | $0.009498 | $0.01002 | $890.75 | $109,724 |
| 2018-10-02 | $0.009993 | $0.01045 | $0.009127 | $0.009131 | $792.32 | $100,872 |
| 2018-10-03 | $0.009136 | $0.01157 | $0.008036 | $0.008633 | $525.09 | $96,220.72 |
| 2018-10-04 | $0.008643 | $0.01164 | $0.008617 | $0.009628 | $504.94 | $108,258 |
| 2018-10-05 | $0.009653 | $0.01113 | $0.009550 | $0.009646 | $275.72 | $109,411 |
| 2018-10-06 | $0.009667 | $0.009804 | $0.009017 | $0.009310 | $215.53 | $106,533 |
| 2018-10-07 | $0.009345 | $0.01022 | $0.009256 | $0.009442 | $192.16 | $108,968 |
| 2018-10-08 | $0.009485 | $0.01005 | $0.008814 | $0.008814 | $679.85 | $102,224 |
| 2018-10-09 | $0.008844 | $0.009369 | $0.006735 | $0.008158 | $251.90 | $95,755.76 |
| 2018-10-10 | $0.008127 | $0.008151 | $0.006784 | $0.006857 | $181.65 | $81,143.15 |
| 2018-10-11 | $0.006834 | $0.008703 | $0.006480 | $0.007270 | $509.06 | $86,739.74 |
| 2018-10-12 | $0.007260 | $0.01254 | $0.007199 | $0.008733 | $998.84 | $105,055 |
| 2018-10-13 | $0.008733 | $0.009718 | $0.008704 | $0.008722 | $218.05 | $105,770 |
| 2018-10-14 | $0.008724 | $0.009728 | $0.008724 | $0.008765 | $407.44 | $107,151 |
| 2018-10-15 | $0.008775 | $0.01043 | $0.008699 | $0.009372 | $586.07 | $115,477 |
| 2018-10-16 | $0.009363 | $0.01023 | $0.009041 | $0.009070 | $857.16 | $112,646 |
| 2018-10-17 | $0.009102 | $0.009223 | $0.007746 | $0.007763 | $485.82 | $97,157.37 |
| 2018-10-18 | $0.007859 | $0.009063 | $0.007457 | $0.007514 | $239.23 | $94,770.28 |
| 2018-10-19 | $0.007513 | $0.009715 | $0.007226 | $0.007524 | $1,534.67 | $95,618.72 |
| 2018-10-20 | $0.007524 | $0.01544 | $0.007191 | $0.01087 | $1,458.37 | $139,214 |
| 2018-10-21 | $0.01087 | $0.01177 | $0.01031 | $0.01038 | $1,144.27 | $133,885 |
| 2018-10-22 | $0.01037 | $0.01154 | $0.01028 | $0.01032 | $338.36 | $134,215 |
| 2018-10-23 | $0.01032 | $0.01152 | $0.01027 | $0.01151 | $877.02 | $150,791 |
| 2018-10-24 | $0.01146 | $0.01324 | $0.01069 | $0.01134 | $398.05 | $149,550 |
| 2018-10-25 | $0.01134 | $0.01295 | $0.01125 | $0.01128 | $328.62 | $149,858 |
| 2018-10-26 | $0.01126 | $0.01197 | $0.01060 | $0.01100 | $245.31 | $147,184 |
| 2018-10-27 | $0.01095 | $0.01193 | $0.01061 | $0.01062 | $153.48 | $143,183 |
| 2018-10-28 | $0.01068 | $0.01186 | $0.01028 | $0.01044 | $1,345.45 | $141,687 |
| 2018-10-29 | $0.01038 | $0.01132 | $0.01004 | $0.01017 | $490.18 | $139,012 |
| 2018-10-30 | $0.01014 | $0.01069 | $0.009117 | $0.01058 | $190.40 | $145,615 |
| 2018-10-31 | $0.01062 | $0.01062 | $0.008425 | $0.008551 | $290.02 | $118,535 |