Pure PURE
Xếp hạng #?
04:48:38 05/08/2018
Pure (PURE)
Không hoạt động
Lịch sử giá Pure (PURE) Tháng 06/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-06-01 | $0.2882 | $0.3568 | $0.2867 | $0.3470 | $38,968.90 | $4,702,469 |
| 2018-06-02 | $0.3468 | $0.3608 | $0.2321 | $0.2957 | $43,856.10 | $4,019,365 |
| 2018-06-03 | $0.2849 | $0.3362 | $0.2488 | $0.2997 | $47,232.70 | $4,083,181 |
| 2018-06-04 | $0.3014 | $0.3176 | $0.2730 | $0.2958 | $20,099.10 | $4,040,990 |
| 2018-06-05 | $0.2959 | $0.3023 | $0.2626 | $0.2860 | $18,960.90 | $3,918,126 |
| 2018-06-06 | $0.2860 | $0.2957 | $0.2689 | $0.2829 | $17,517.70 | $3,885,515 |
| 2018-06-07 | $0.2832 | $0.2930 | $0.2645 | $0.2660 | $15,019.70 | $3,663,742 |
| 2018-06-08 | $0.2776 | $0.3151 | $0.1723 | $0.2483 | $48,758.20 | $3,430,236 |
| 2018-06-09 | $0.2482 | $0.2743 | $0.2121 | $0.2121 | $13,458.10 | $2,937,528 |
| 2018-06-10 | $0.2124 | $0.2550 | $0.1864 | $0.1999 | $15,573.20 | $2,776,902 |
| 2018-06-11 | $0.2002 | $0.2058 | $0.1264 | $0.1341 | $71,025.60 | $1,866,595 |
| 2018-06-12 | $0.1340 | $0.1806 | $0.1133 | $0.1327 | $71,684.30 | $1,852,202 |
| 2018-06-13 | $0.1296 | $0.1455 | $0.1255 | $0.1297 | $19,967.40 | $1,813,974 |
| 2018-06-14 | $0.1296 | $0.1729 | $0.1283 | $0.1521 | $19,514.50 | $2,132,911 |
| 2018-06-15 | $0.1518 | $0.1629 | $0.1176 | $0.1290 | $23,768.40 | $1,813,904 |
| 2018-06-16 | $0.1285 | $0.1379 | $0.1093 | $0.1146 | $21,453.50 | $1,616,180 |
| 2018-06-17 | $0.1149 | $0.1262 | $0.1098 | $0.1187 | $10,345.30 | $1,678,377 |
| 2018-06-18 | $0.1197 | $0.1201 | $0.1025 | $0.1120 | $10,376.30 | $1,586,410 |
| 2018-06-19 | $0.1119 | $0.1413 | $0.1086 | $0.1285 | $30,077.60 | $1,824,387 |
| 2018-06-20 | $0.1285 | $0.1287 | $0.1159 | $0.1162 | $9,650.90 | $1,654,103 |
| 2018-06-21 | $0.1162 | $0.1306 | $0.1160 | $0.1272 | $10,070.50 | $1,814,107 |
| 2018-06-22 | $0.1270 | $0.1303 | $0.1102 | $0.1120 | $3,471.25 | $1,601,964 |
| 2018-06-23 | $0.1120 | $0.1486 | $0.1120 | $0.1338 | $12,142.80 | $1,918,326 |
| 2018-06-24 | $0.1338 | $0.1846 | $0.1338 | $0.1459 | $15,199.00 | $2,096,289 |
| 2018-06-25 | $0.1456 | $0.1873 | $0.1286 | $0.1529 | $19,300.00 | $2,202,622 |
| 2018-06-26 | $0.1529 | $0.1554 | $0.1364 | $0.1496 | $8,370.08 | $2,159,461 |
| 2018-06-27 | $0.1495 | $0.1541 | $0.1315 | $0.1534 | $7,156.84 | $2,219,625 |
| 2018-06-28 | $0.1534 | $0.1673 | $0.1448 | $0.1501 | $7,467.60 | $2,178,320 |
| 2018-06-29 | $0.1502 | $0.1558 | $0.1376 | $0.1522 | $4,933.03 | $2,214,805 |
| 2018-06-30 | $0.1509 | $0.1842 | $0.1380 | $0.1384 | $26,202.10 | $2,018,813 |