Paragon PRG
Xếp hạng #?
09:59:18 31/08/2020
Paragon (PRG)
Không theo dõi
Lịch sử giá Paragon (PRG) 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 | $0.04751 | $0.05012 | $0.04287 | $0.04397 | $41,713.80 | $2,899,212 |
| 2018-11-02 | $0.04380 | $0.04469 | $0.04346 | $0.04427 | $16,006.90 | $2,919,277 |
| 2018-11-03 | $0.04432 | $0.04461 | $0.04328 | $0.04383 | $19,166.90 | $2,889,869 |
| 2018-11-04 | $0.04369 | $0.04606 | $0.04314 | $0.04356 | $29,568.70 | $2,871,888 |
| 2018-11-05 | $0.04306 | $0.04685 | $0.04244 | $0.04549 | $29,587.40 | $2,999,258 |
| 2018-11-06 | $0.04567 | $0.06595 | $0.04567 | $0.06514 | $59,061.10 | $4,251,262 |
| 2018-11-07 | $0.06526 | $0.06603 | $0.06470 | $0.06559 | $30.16 | $4,324,530 |
| 2018-11-08 | $0.06554 | $0.06769 | $0.06482 | $0.06595 | $52,856.10 | $4,348,314 |
| 2018-11-09 | $0.06601 | $0.06857 | $0.06517 | $0.06742 | $49,651.40 | $4,445,148 |
| 2018-11-10 | $0.06758 | $0.06929 | $0.06726 | $0.06903 | $44,786.30 | $4,551,530 |
| 2018-11-11 | $0.06807 | $0.06892 | $0.06756 | $0.06883 | $24,421.40 | $4,538,205 |
| 2018-11-12 | $0.06860 | $0.06918 | $0.06446 | $0.06739 | $39,971.90 | $4,443,526 |
| 2018-11-13 | $0.06773 | $0.06804 | $0.06602 | $0.06743 | $30,642.60 | $4,445,867 |
| 2018-11-14 | $0.06723 | $0.06748 | $0.05889 | $0.06137 | $52,660.70 | $4,046,351 |
| 2018-11-15 | $0.06128 | $0.06242 | $0.05281 | $0.05468 | $57,280.80 | $3,605,268 |
| 2018-11-16 | $0.05501 | $0.06626 | $0.04299 | $0.06570 | $53,655.20 | $4,332,120 |
| 2018-11-17 | $0.06553 | $0.06596 | $0.04555 | $0.04920 | $53,101.40 | $3,244,384 |
| 2018-11-18 | $0.04907 | $0.06585 | $0.04907 | $0.06300 | $73,326.50 | $4,153,906 |
| 2018-11-19 | $0.06305 | $0.08072 | $0.05886 | $0.07974 | $131,084 | $5,257,889 |
| 2018-11-20 | $0.07962 | $0.07966 | $0.06569 | $0.07197 | $85,599.50 | $4,745,133 |
| 2018-11-21 | $0.07239 | $0.07470 | $0.01858 | $0.02656 | $295.18 | $1,751,599 |
| 2018-11-22 | $0.02647 | $0.06074 | $0.009296 | $0.04004 | $491.87 | $2,640,411 |
| 2018-11-23 | $0.03984 | $0.1302 | $0.03140 | $0.03208 | $491.22 | $2,114,936 |
| 2018-11-24 | $0.03205 | $0.03931 | $0.01593 | $0.02951 | $859.47 | $1,945,657 |
| 2018-11-25 | $0.02952 | $0.3426 | $0.02066 | $0.02394 | $144.35 | $1,578,436 |
| 2018-11-26 | $0.02399 | $0.04467 | $0.005503 | $0.006363 | $1,427.58 | $419,569 |
| 2018-11-27 | $0.006360 | $0.01109 | $0.001422 | $0.003297 | $1,703.60 | $217,365 |
| 2018-11-28 | $0.003300 | $0.01077 | $0.003300 | $0.008993 | $4,844.99 | $592,996 |
| 2018-11-29 | $0.009031 | $0.04409 | $0.008814 | $0.02520 | $35.64 | $1,661,706 |
| 2018-11-30 | $0.04201 | $0.05210 | $0.01375 | $0.05172 | $420.74 | $3,410,161 |