Printex PRTX
Xếp hạng #?
22:37:09 02/12/2019
Printex (PRTX)
Không hoạt động
Lịch sử giá Printex (PRTX) Tháng 05/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-05-01 | $0.0005883 | $0.0006480 | $0.0005880 | $0.0006480 | $1.14 | $17,063.26 |
| 2019-05-02 | $0.0006482 | $0.0006488 | $0.0005926 | $0.0006056 | $9.81 | $15,947.73 |
| 2019-05-03 | $0.0006055 | $0.001173 | $0.0006035 | $0.0007502 | $36.83 | $19,756.70 |
| 2019-05-04 | $0.0007503 | $0.0007668 | $0.0007327 | $0.0007584 | $2.72 | $19,971.57 |
| 2019-05-05 | $0.0007583 | $0.0007585 | $0.0007394 | $0.0007515 | $20.82 | $19,790.16 |
| 2019-05-06 | $0.0007515 | $0.0007527 | $0.0006883 | $0.0006891 | $29.93 | $18,145.78 |
| 2019-05-07 | $0.0006889 | $0.0007749 | $0.0006889 | $0.0007591 | $3.00 | $19,991.28 |
| 2019-05-08 | $0.0007584 | $0.0008972 | $0.0007130 | $0.0007173 | $6.79 | $18,890.45 |
| 2019-05-09 | $0.0007173 | $0.0007333 | $0.0006018 | $0.0006170 | $1.54 | $16,247.90 |
| 2019-05-10 | $0.0006167 | $0.0009645 | $0.0006148 | $0.0006368 | $29.57 | $16,770.71 |
| 2019-05-11 | $0.0006379 | $0.0007342 | $0.0006367 | $0.0007196 | $1.93 | $18,950.66 |
| 2019-05-12 | $0.0007202 | $0.0007503 | $0.0006807 | $0.0006970 | $0.8403 | $18,355.58 |
| 2019-05-13 | $0.0006970 | $0.001213 | $0.0006209 | $0.001171 | $33.21 | $30,849.60 |
| 2019-05-14 | $0.001172 | $0.001203 | $0.0006367 | $0.0007183 | $19.82 | $18,916.93 |
| 2019-05-15 | $0.0007179 | $0.001200 | $0.0004769 | $0.0004913 | $40.29 | $12,936.67 |
| 2019-05-16 | $0.0004908 | $0.0004992 | $0.0003845 | $0.0003940 | $10.72 | $10,376.49 |
| 2019-05-17 | $0.0003937 | $0.0004434 | $0.0003530 | $0.0003660 | $6.22 | $9,637.66 |
| 2019-05-18 | $0.0003660 | $0.0003718 | $0.0003613 | $0.0003622 | $0.9675 | $9,538.05 |
| 2019-05-19 | $0.0003623 | $0.0004049 | $0.0003152 | $0.0003279 | $18.37 | $8,634.04 |
| 2019-05-20 | $0.0003279 | $0.0003279 | $0.0002308 | $0.0002393 | $32.47 | $6,301.78 |
| 2019-05-21 | $0.0002392 | $0.0002404 | $0.00007892 | $0.00007949 | $8.53 | $2,093.19 |
| 2019-05-22 | $0.00007949 | $0.0005508 | $0.00007871 | $0.0005358 | $18.98 | $14,108.58 |
| 2019-05-23 | $0.0005358 | $0.0008635 | $0.0003758 | $0.0003937 | $58.30 | $10,367.68 |
| 2019-05-24 | $0.0003938 | $0.0004885 | $0.0003912 | $0.0004793 | $0.8334 | $12,621.64 |
| 2019-05-25 | $0.0004793 | $0.0008079 | $0.0004003 | $0.0008056 | $56.36 | $21,215.58 |
| 2019-05-26 | $0.0008046 | $0.0008071 | $0.0003986 | $0.0007812 | $0.3855 | $20,571.16 |
| 2019-05-27 | $0.0007815 | $0.0008008 | $0.0004360 | $0.0004401 | $12.32 | $11,590.26 |
| 2019-05-28 | $0.0004399 | $0.0004399 | $0.0004305 | $0.0004363 | $38.47 | $12,567.67 |
| 2019-05-29 | $0.0004362 | $0.0007848 | $0.0004234 | $0.0006928 | $33.70 | $19,995.73 |
| 2019-05-30 | $0.0006929 | $0.0008113 | $0.0005171 | $0.0007455 | $14.53 | $21,559.83 |
| 2019-05-31 | $0.0007455 | $0.0007712 | $0.0004884 | $0.0007702 | $0.6304 | $22,317.48 |