Printex PRTX
Xếp hạng #?
22:37:09 02/12/2019
Printex (PRTX)
Không hoạt động
Lịch sử giá Printex (PRTX) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.008551 | $0.009552 | $0.007717 | $0.007717 | $312.43 | $107,719 |
| 2018-11-02 | $0.007717 | $0.009299 | $0.007654 | $0.008162 | $198.09 | $114,708 |
| 2018-11-03 | $0.008162 | $0.008672 | $0.007141 | $0.007141 | $901.12 | $101,056 |
| 2018-11-04 | $0.007141 | $0.008470 | $0.006305 | $0.006435 | $417.58 | $91,687.67 |
| 2018-11-05 | $0.006435 | $0.007722 | $0.006433 | $0.006738 | $165.37 | $96,634.56 |
| 2018-11-06 | $0.006771 | $0.007640 | $0.003538 | $0.004664 | $526.45 | $92,316.89 |
| 2018-11-07 | $0.004665 | $0.007253 | $0.004645 | $0.005555 | $232.69 | $80,731.89 |
| 2018-11-08 | $0.005552 | $0.006724 | $0.005469 | $0.005661 | $377.29 | $82,796.85 |
| 2018-11-09 | $0.005661 | $0.007449 | $0.005491 | $0.005810 | $203.19 | $85,527.14 |
| 2018-11-10 | $0.005808 | $0.008351 | $0.005808 | $0.008351 | $179.29 | $123,717 |
| 2018-11-11 | $0.008345 | $0.008790 | $0.007289 | $0.008757 | $161.23 | $130,569 |
| 2018-11-12 | $0.008811 | $0.008829 | $0.006462 | $0.007804 | $554.81 | $117,101 |
| 2018-11-13 | $0.007769 | $0.008504 | $0.007513 | $0.007957 | $504.17 | $120,143 |
| 2018-11-14 | $0.007934 | $0.007947 | $0.005965 | $0.006726 | $130.69 | $102,194 |
| 2018-11-15 | $0.006763 | $0.006788 | $0.005797 | $0.006035 | $82.24 | $92,268.73 |
| 2018-11-16 | $0.006033 | $0.006788 | $0.005913 | $0.006228 | $238.87 | $95,814.79 |
| 2018-11-17 | $0.006245 | $0.006604 | $0.006082 | $0.006153 | $431.18 | $95,241.96 |
| 2018-11-18 | $0.006173 | $0.006235 | $0.006130 | $0.006178 | $203.41 | $96,217.26 |
| 2018-11-19 | $0.006181 | $0.006181 | $0.004074 | $0.004124 | $129.98 | $64,615.80 |
| 2018-11-20 | $0.004093 | $0.004202 | $0.002867 | $0.003774 | $122.23 | $59,480.55 |
| 2018-11-21 | $0.003777 | $0.003784 | $0.003018 | $0.003504 | $17.99 | $55,545.66 |
| 2018-11-22 | $0.003491 | $0.003892 | $0.002528 | $0.002528 | $149.76 | $40,306.52 |
| 2018-11-23 | $0.002515 | $0.003094 | $0.002515 | $0.002948 | $156.85 | $47,287.41 |
| 2018-11-24 | $0.002946 | $0.004280 | $0.002581 | $0.004214 | $71.05 | $67,975.57 |
| 2018-11-25 | $0.004216 | $0.004402 | $0.002925 | $0.003765 | $128.48 | $61,085.20 |
| 2018-11-26 | $0.003773 | $0.003869 | $0.002545 | $0.002639 | $49.95 | $43,056.58 |
| 2018-11-27 | $0.002637 | $0.003056 | $0.002470 | $0.002712 | $21.31 | $44,502.78 |
| 2018-11-28 | $0.002714 | $0.003687 | $0.002714 | $0.003571 | $45.50 | $58,930.87 |
| 2018-11-29 | $0.003585 | $0.003619 | $0.002968 | $0.003080 | $25.12 | $51,123.38 |
| 2018-11-30 | $0.003088 | $0.003478 | $0.002642 | $0.002688 | $138.59 | $44,865.21 |