Printex PRTX
Xếp hạng #?
22:37:09 02/12/2019
Printex (PRTX)
Không hoạt động
Lịch sử giá Printex (PRTX) Tháng 04/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-04-01 | $0.0006146 | $0.0006238 | $0.0006119 | $0.0006224 | $15.14 | $15,905.21 |
| 2019-04-02 | $0.0006230 | $0.001200 | $0.0006221 | $0.0009750 | $249.73 | $24,971.51 |
| 2019-04-03 | $0.0009750 | $0.001061 | $0.0009745 | $0.0009929 | $18.60 | $25,473.04 |
| 2019-04-04 | $0.0009934 | $0.001012 | $0.0009647 | $0.0009827 | $4.01 | $25,211.56 |
| 2019-04-05 | $0.0009826 | $0.001011 | $0.0007994 | $0.0008058 | $41.47 | $20,672.87 |
| 2019-04-06 | $0.0008060 | $0.0008061 | $0.0007492 | $0.0007581 | $15.61 | $19,591.61 |
| 2019-04-07 | $0.0007573 | $0.0008362 | $0.0007567 | $0.0008309 | $11.27 | $21,520.07 |
| 2019-04-08 | $0.0008310 | $0.0008502 | $0.0007249 | $0.0007921 | $75.45 | $20,560.20 |
| 2019-04-09 | $0.0007921 | $0.0007921 | $0.0007247 | $0.0007273 | $3.18 | $18,919.47 |
| 2019-04-10 | $0.0007271 | $0.0007295 | $0.0006767 | $0.0006908 | $184.74 | $18,008.37 |
| 2019-04-11 | $0.0006911 | $0.0006943 | $0.0006499 | $0.0006570 | $2.56 | $17,166.98 |
| 2019-04-12 | $0.0006569 | $0.0006628 | $0.0006425 | $0.0006605 | $16.43 | $17,293.49 |
| 2019-04-13 | $0.0006605 | $0.0006650 | $0.0005569 | $0.0005590 | $51.93 | $14,669.00 |
| 2019-04-14 | $0.0005590 | $0.0005696 | $0.0005540 | $0.0005670 | $11.39 | $14,910.62 |
| 2019-04-15 | $0.0005670 | $0.0005703 | $0.0005504 | $0.0005553 | $4.48 | $14,623.31 |
| 2019-04-16 | $0.0005553 | $0.0005751 | $0.0005537 | $0.0005738 | $50.54 | $15,110.67 |
| 2019-04-17 | $0.0005736 | $0.0006277 | $0.0005716 | $0.0005753 | $33.00 | $15,150.42 |
| 2019-04-18 | $0.0005756 | $0.0006357 | $0.0005754 | $0.0005812 | $5.56 | $15,305.75 |
| 2019-04-19 | $0.0005813 | $0.0006365 | $0.0005732 | $0.0006341 | $11.79 | $16,699.63 |
| 2019-04-20 | $0.0006344 | $0.0006372 | $0.0003163 | $0.0003189 | $223.47 | $8,398.10 |
| 2019-04-21 | $0.0003190 | $0.0003203 | $0.0001578 | $0.0002116 | $45.13 | $5,572.55 |
| 2019-04-22 | $0.0002115 | $0.0002164 | $0.0002102 | $0.0002151 | $0.4559 | $5,663.80 |
| 2019-04-23 | $0.0002151 | $0.0006714 | $0.0002145 | $0.0005545 | $36.52 | $14,602.13 |
| 2019-04-24 | $0.0005545 | $0.001098 | $0.0005456 | $0.001088 | $54.00 | $28,661.55 |
| 2019-04-25 | $0.001088 | $0.001093 | $0.0006123 | $0.0006217 | $4.33 | $16,372.30 |
| 2019-04-26 | $0.0006238 | $0.0006447 | $0.0005695 | $0.0005785 | $27.97 | $15,234.38 |
| 2019-04-27 | $0.0005789 | $0.0005839 | $0.0005747 | $0.0005787 | $24.61 | $15,240.62 |
| 2019-04-28 | $0.0005786 | $0.0007397 | $0.0005760 | $0.0005801 | $52.48 | $15,277.33 |
| 2019-04-29 | $0.0005805 | $0.0007358 | $0.0005742 | $0.0007338 | $36.64 | $19,324.34 |
| 2019-04-30 | $0.0007339 | $0.0007363 | $0.0005738 | $0.0005884 | $8.52 | $15,494.04 |