Prospectors Gold PGL
Xếp hạng #?
23:29:15 05/04/2018
Prospectors Gold (PGL)
Không hoạt động
Lịch sử giá Prospectors Gold (PGL) Tháng 01/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-01-01 | $0.1180 | $0.1181 | $0.06972 | $0.1141 | $1,306.80 | $7,359,192 |
| 2018-01-02 | $0.1141 | $0.1283 | $0.1101 | $0.1191 | $327.32 | $7,682,531 |
| 2018-01-03 | $0.1187 | $0.1210 | $0.1112 | $0.1147 | $337.08 | $7,396,215 |
| 2018-01-04 | $0.1153 | $0.1887 | $0.1127 | $0.1393 | $165.85 | $8,984,850 |
| 2018-01-05 | $0.1390 | $0.1419 | $0.09542 | $0.1039 | $514.48 | $6,702,518 |
| 2018-01-06 | $0.1041 | $0.1661 | $0.1032 | $0.1470 | $226.26 | $9,482,661 |
| 2018-01-07 | $0.1469 | $0.1469 | $0.1120 | $0.1150 | $244.33 | $7,415,565 |
| 2018-01-08 | $0.1148 | $0.1842 | $0.1004 | $0.1808 | $1,109.48 | $11,660,181 |
| 2018-01-09 | $0.1803 | $0.2402 | $0.1662 | $0.2383 | $1,059.62 | $15,372,737 |
| 2018-01-10 | $0.2385 | $0.2525 | $0.1608 | $0.1660 | $122.48 | $10,709,645 |
| 2018-01-11 | $0.1658 | $0.1761 | $0.1418 | $0.1452 | $123.00 | $9,368,174 |
| 2018-01-12 | $0.1464 | $0.2125 | $0.1414 | $0.2041 | $424.01 | $13,162,451 |
| 2018-01-13 | $0.2038 | $0.2140 | $0.2038 | $0.2103 | $38.69 | $13,561,125 |
| 2018-01-14 | $0.2104 | $0.2113 | $0.1343 | $0.1344 | $887.64 | $8,671,638 |
| 2018-01-15 | $0.1335 | $0.2061 | $0.1333 | $0.1998 | $77.57 | $12,887,681 |
| 2018-01-16 | $0.2001 | $0.2001 | $0.1363 | $0.1696 | $345.59 | $10,936,943 |
| 2018-01-17 | $0.1687 | $0.2013 | $0.1118 | $0.1941 | $83.83 | $12,517,838 |
| 2018-01-18 | $0.1948 | $0.2066 | $0.1092 | $0.1117 | $599.54 | $7,203,812 |
| 2018-01-19 | $0.1105 | $0.6118 | $0.1090 | $0.6073 | $8.38 | $39,173,430 |
| 2018-01-20 | $0.6111 | $0.7290 | $0.1136 | $0.1150 | $21.84 | $7,415,565 |
| 2018-01-21 | $0.1152 | $0.2310 | $0.1060 | $0.2287 | $125.90 | $14,750,247 |
| 2018-01-22 | $0.2318 | $0.2863 | $0.1354 | $0.2328 | $5,764.16 | $15,018,761 |
| 2018-01-23 | $0.2322 | $0.2363 | $0.1499 | $0.1499 | $90.03 | $9,666,099 |
| 2018-01-24 | $0.1498 | $0.1541 | $0.1329 | $0.1513 | $25.18 | $9,761,559 |
| 2018-01-25 | $0.1538 | $0.2076 | $0.1525 | $0.2014 | $2.42 | $12,991,719 |
| 2018-01-26 | $0.2009 | $0.2165 | $0.1493 | $0.1572 | $39.18 | $10,139,336 |
| 2018-01-27 | $0.1571 | $0.2135 | $0.1542 | $0.2095 | $367.72 | $13,510,235 |
| 2018-01-28 | $0.2105 | $0.2915 | $0.1979 | $0.2272 | $55.39 | $14,654,658 |
| 2018-01-29 | $0.2270 | $0.2297 | $0.1581 | $0.1603 | $445.85 | $10,336,835 |
| 2018-01-30 | $0.1603 | $0.1977 | $0.1540 | $0.1671 | $230.57 | $10,776,080 |
| 2018-01-31 | $0.1673 | $0.1715 | $0.08960 | $0.09233 | $347.60 | $5,955,233 |