Pura PURA
Xếp hạng #?
-
Pura (PURA)
Không theo dõi
Lịch sử giá Pura (PURA) Tháng 09/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-09-01 | $0.001184 | $0.001184 | $0.001184 | $0.001184 | $0 | $208,413 |
| 2019-09-02 | $0.001184 | $0.001455 | $0.001184 | $0.001449 | $14.53 | $255,191 |
| 2019-09-03 | $0.001449 | $0.001463 | $0.001270 | $0.001276 | $2.13 | $224,736 |
| 2019-09-04 | $0.001276 | $0.001276 | $0.001043 | $0.001059 | $29.12 | $186,457 |
| 2019-09-05 | $0.001059 | $0.001263 | $0.001051 | $0.001163 | $18.18 | $204,793 |
| 2019-09-06 | $0.001163 | $0.001199 | $0.001131 | $0.001138 | $0 | $200,405 |
| 2019-09-07 | $0.001138 | $0.001138 | $0.001138 | $0.001138 | $0 | $200,407 |
| 2019-09-08 | $0.001138 | $0.001138 | $0.001138 | $0.001138 | $0 | $200,409 |
| 2019-09-09 | $0.001138 | $0.001460 | $0.001063 | $0.001451 | $69.44 | $255,491 |
| 2019-09-10 | $0.001449 | $0.002052 | $0.0008184 | $0.002024 | $58.82 | $356,386 |
| 2019-09-11 | $0.002024 | $0.002042 | $0.001996 | $0.002035 | $28.50 | $358,468 |
| 2019-09-12 | $0.002037 | $0.002355 | $0.002027 | $0.002082 | $50.76 | $366,661 |
| 2019-09-13 | $0.002082 | $0.002087 | $0.002043 | $0.002071 | $22.34 | $364,768 |
| 2019-09-14 | $0.002070 | $0.002084 | $0.002057 | $0.002071 | $4.51 | $364,699 |
| 2019-09-15 | $0.002071 | $0.002182 | $0.002066 | $0.002069 | $18.58 | $364,431 |
| 2019-09-16 | $0.002069 | $0.002079 | $0.002034 | $0.002057 | $0 | $362,219 |
| 2019-09-17 | $0.002057 | $0.002058 | $0.002043 | $0.002046 | $6.40 | $360,433 |
| 2019-09-18 | $0.002045 | $0.002055 | $0.002034 | $0.002039 | $1.63 | $359,180 |
| 2019-09-19 | $0.002041 | $0.002044 | $0.001239 | $0.001334 | $0.2025 | $234,966 |
| 2019-09-20 | $0.001332 | $0.002971 | $0.001307 | $0.002954 | $10.92 | $520,353 |
| 2019-09-21 | $0.002953 | $0.002956 | $0.002311 | $0.002316 | $5.79 | $407,894 |
| 2019-09-22 | $0.002315 | $0.002318 | $0.001999 | $0.002014 | $10.53 | $354,833 |
| 2019-09-23 | $0.002014 | $0.002015 | $0.001943 | $0.001944 | $3.15 | $342,427 |
| 2019-09-24 | $0.001944 | $0.001959 | $0.001712 | $0.001712 | $23.31 | $301,523 |
| 2019-09-25 | $0.001712 | $0.001746 | $0.001496 | $0.001524 | $12.83 | $268,476 |
| 2019-09-26 | $0.001524 | $0.001530 | $0.001268 | $0.001297 | $1.89 | $228,410 |
| 2019-09-27 | $0.001296 | $0.002181 | $0.001272 | $0.002171 | $2.60 | $382,538 |
| 2019-09-28 | $0.002171 | $0.002178 | $0.001617 | $0.002142 | $4.00 | $377,332 |
| 2019-09-29 | $0.002143 | $0.002146 | $0.001202 | $0.001228 | $0.6815 | $216,323 |
| 2019-09-30 | $0.001228 | $0.001229 | $0.001205 | $0.001205 | $0 | $212,334 |