Pura PURA
Xếp hạng #?
-
Pura (PURA)
Không theo dõi
Lịch sử giá Pura (PURA) Tháng 08/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-08-01 | $0.003851 | $0.003863 | $0.003408 | $0.003642 | $98.58 | $641,082 |
| 2019-08-02 | $0.003643 | $0.003854 | $0.003631 | $0.003788 | $1.52 | $666,642 |
| 2019-08-03 | $0.003787 | $0.003836 | $0.003781 | $0.003836 | $0 | $675,105 |
| 2019-08-04 | $0.003836 | $0.003836 | $0.003619 | $0.003730 | $3.19 | $656,625 |
| 2019-08-05 | $0.003730 | $0.004147 | $0.003588 | $0.003678 | $722.18 | $647,339 |
| 2019-08-06 | $0.003675 | $0.004017 | $0.003154 | $0.003213 | $7.61 | $565,564 |
| 2019-08-07 | $0.003212 | $0.003615 | $0.003202 | $0.003591 | $3.04 | $632,043 |
| 2019-08-08 | $0.003590 | $0.004655 | $0.003539 | $0.004652 | $5.56 | $818,815 |
| 2019-08-09 | $0.004650 | $0.004658 | $0.003629 | $0.003677 | $5.45 | $647,249 |
| 2019-08-10 | $0.003677 | $0.003696 | $0.003394 | $0.003405 | $112.26 | $599,404 |
| 2019-08-11 | $0.003405 | $0.004440 | $0.003371 | $0.004430 | $0.03101 | $779,814 |
| 2019-08-12 | $0.004430 | $0.004430 | $0.003410 | $0.003443 | $32.15 | $606,152 |
| 2019-08-13 | $0.003444 | $0.003582 | $0.003439 | $0.003513 | $21.01 | $618,545 |
| 2019-08-14 | $0.003513 | $0.003649 | $0.003321 | $0.003322 | $3.31 | $584,780 |
| 2019-08-15 | $0.003325 | $0.003369 | $0.002759 | $0.003011 | $537.09 | $530,145 |
| 2019-08-16 | $0.003012 | $0.003242 | $0.002382 | $0.002385 | $11.18 | $419,863 |
| 2019-08-17 | $0.002385 | $0.003545 | $0.001835 | $0.003531 | $0.02648 | $621,693 |
| 2019-08-18 | $0.003529 | $0.003751 | $0.003490 | $0.003734 | $0 | $657,497 |
| 2019-08-19 | $0.003734 | $0.003734 | $0.002903 | $0.003057 | $10.78 | $538,174 |
| 2019-08-20 | $0.003057 | $0.003892 | $0.003040 | $0.003661 | $70.27 | $644,588 |
| 2019-08-21 | $0.003660 | $0.003673 | $0.002899 | $0.002938 | $2.95 | $517,338 |
| 2019-08-22 | $0.002938 | $0.003286 | $0.001423 | $0.003252 | $252.74 | $572,505 |
| 2019-08-23 | $0.003252 | $0.003420 | $0.001523 | $0.001527 | $64.61 | $268,892 |
| 2019-08-24 | $0.001527 | $0.001527 | $0.001130 | $0.001148 | $0 | $202,102 |
| 2019-08-25 | $0.001148 | $0.001148 | $0.001148 | $0.001148 | $0 | $202,105 |
| 2019-08-26 | $0.001148 | $0.002081 | $0.001148 | $0.002074 | $1.04 | $365,107 |
| 2019-08-27 | $0.002074 | $0.002076 | $0.002033 | $0.002035 | $0 | $358,277 |
| 2019-08-28 | $0.002035 | $0.002035 | $0.001844 | $0.001852 | $38.14 | $326,038 |
| 2019-08-29 | $0.001852 | $0.001852 | $0.001185 | $0.001188 | $0.02584 | $209,132 |
| 2019-08-30 | $0.001188 | $0.001197 | $0.001171 | $0.001184 | $0 | $208,408 |
| 2019-08-31 | $0.001184 | $0.001184 | $0.001184 | $0.001184 | $0 | $208,410 |