Pure PURE
Xếp hạng #?
04:48:38 05/08/2018
Pure (PURE)
Không hoạt động
Lịch sử giá Pure (PURE) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $1.48 | $1.48 | $1.06 | $1.37 | $229,533 | $11,234,735 |
| 2018-05-02 | $1.46 | $1.54 | $1.30 | $1.48 | $300,167 | $12,451,048 |
| 2018-05-03 | $1.48 | $1.65 | $1.41 | $1.64 | $285,433 | $14,148,192 |
| 2018-05-04 | $1.59 | $1.84 | $1.51 | $1.75 | $405,263 | $15,495,663 |
| 2018-05-05 | $1.79 | $1.89 | $1.69 | $1.79 | $318,758 | $16,181,856 |
| 2018-05-06 | $1.82 | $1.87 | $1.71 | $1.82 | $364,932 | $16,858,174 |
| 2018-05-07 | $1.79 | $2.54 | $1.71 | $1.86 | $564,286 | $17,654,653 |
| 2018-05-08 | $1.88 | $2.16 | $1.82 | $2.00 | $493,632 | $19,434,628 |
| 2018-05-09 | $2.00 | $2.23 | $1.96 | $2.12 | $454,175 | $21,190,083 |
| 2018-05-10 | $2.12 | $2.18 | $1.72 | $2.00 | $442,640 | $20,394,565 |
| 2018-05-11 | $2.01 | $2.07 | $1.67 | $1.91 | $354,494 | $19,942,269 |
| 2018-05-12 | $1.90 | $1.94 | $1.43 | $1.43 | $335,679 | $15,268,753 |
| 2018-05-13 | $1.48 | $1.65 | $1.19 | $1.23 | $517,933 | $13,458,098 |
| 2018-05-14 | $1.27 | $1.27 | $0.6266 | $1.01 | $848,009 | $11,301,232 |
| 2018-05-15 | $0.9876 | $1.09 | $0.6913 | $0.8123 | $377,836 | $9,218,365 |
| 2018-05-16 | $0.8137 | $0.9258 | $0.7202 | $0.9133 | $338,481 | $10,547,472 |
| 2018-05-17 | $0.9009 | $1.00 | $0.8369 | $0.9284 | $170,393 | $10,897,848 |
| 2018-05-18 | $0.9308 | $0.9316 | $0.7235 | $0.8437 | $303,133 | $10,067,204 |
| 2018-05-19 | $0.8613 | $0.9019 | $0.7735 | $0.7873 | $142,915 | $9,541,341 |
| 2018-05-20 | $0.7926 | $0.8315 | $0.7522 | $0.7763 | $134,260 | $9,551,720 |
| 2018-05-21 | $0.7682 | $0.7687 | $0.6541 | $0.7069 | $169,022 | $8,830,260 |
| 2018-05-22 | $0.7068 | $0.7365 | $0.5545 | $0.5757 | $156,657 | $7,300,111 |
| 2018-05-23 | $0.5911 | $0.5971 | $0.4714 | $0.4868 | $139,053 | $6,267,044 |
| 2018-05-24 | $0.4861 | $0.6022 | $0.4861 | $0.5742 | $98,144.90 | $7,504,920 |
| 2018-05-25 | $0.5752 | $0.5906 | $0.4668 | $0.4793 | $124,791 | $6,353,420 |
| 2018-05-26 | $0.4787 | $0.5027 | $0.2985 | $0.3536 | $217,378 | $4,715,257 |
| 2018-05-27 | $0.3377 | $0.3738 | $0.2778 | $0.3174 | $195,844 | $4,243,335 |
| 2018-05-28 | $0.3175 | $0.3389 | $0.2590 | $0.2657 | $79,128.80 | $3,561,262 |
| 2018-05-29 | $0.2698 | $0.3284 | $0.2264 | $0.3105 | $57,077.00 | $4,172,336 |
| 2018-05-30 | $0.3077 | $0.3519 | $0.2410 | $0.2465 | $42,545.50 | $3,321,262 |
| 2018-05-31 | $0.2465 | $0.2955 | $0.2419 | $0.2879 | $25,690.50 | $3,889,433 |