Market Cap:

Pure Pure (PUREX)

0.045945 USD (-23.36%)
0.00000721 BTC (-20.42%)

Buy

Trade

  • HitBTC HitBTC

    Most advanced crypto exchange since 2013

Wallet

Market Cap
670,847 USD
105 BTC
Volume (24h)
1,237 USD
0.19 BTC
Circulating Supply
14,600,997 PUREX
Total Supply
17,070,007 PUREX

Historical data for Pure

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Sep 24, 2018 0.060719 0.065771 0.059496 0.059699 537 883,250
Sep 23, 2018 0.061715 0.062227 0.060472 0.060704 310 895,990
Sep 22, 2018 0.067463 0.067952 0.061474 0.061685 577 977,487
Sep 21, 2018 0.064397 0.067437 0.060015 0.067410 1,155 931,234
Sep 20, 2018 0.069777 0.070403 0.062726 0.064379 942 1,007,028
Sep 19, 2018 0.069878 0.077177 0.067006 0.069746 753 1,006,490
Sep 18, 2018 0.061726 0.070051 0.061490 0.069838 857 887,327
Sep 17, 2018 0.075019 0.075019 0.061372 0.061720 1,533 1,076,276
Sep 16, 2018 0.074842 0.075298 0.058823 0.074835 1,228 1,071,591
Sep 15, 2018 0.079969 0.080339 0.048701 0.074632 3,782 1,142,348
Sep 14, 2018 0.081297 0.100477 0.079245 0.080076 1,863 1,159,377
Sep 13, 2018 0.079657 0.082328 0.079657 0.081347 348 1,128,368
Sep 12, 2018 0.083925 0.086351 0.078840 0.079588 2,697 1,188,829
Sep 11, 2018 0.079305 0.084278 0.078520 0.083915 1,134 1,123,378
Sep 10, 2018 0.087645 0.090758 0.078148 0.079173 1,938 -
Sep 09, 2018 0.097029 0.097308 0.081148 0.087693 948 -
Sep 08, 2018 0.093500 0.104033 0.083821 0.097074 3,910 -
Sep 07, 2018 0.082313 0.094199 0.073021 0.093385 1,139 -
Sep 06, 2018 0.099721 0.099721 0.072193 0.082403 1,779 -
Sep 05, 2018 0.083684 0.116798 0.066167 0.099544 5,831 -
Sep 04, 2018 0.067078 0.086078 0.055237 0.062877 7,929 -
Sep 03, 2018 0.073388 0.074129 0.066858 0.067078 2,692 -
Sep 02, 2018 0.074056 0.086921 0.071268 0.073405 1,631 -
Sep 01, 2018 0.070403 0.079798 0.066949 0.074022 3,316 -
Aug 31, 2018 0.069944 0.084864 0.069369 0.070488 2,245 -
Aug 30, 2018 0.081155 0.089134 0.068216 0.069875 4,424 -
Aug 29, 2018 0.081764 0.085048 0.080701 0.081110 835 -
Aug 28, 2018 0.088816 0.092264 0.080325 0.081693 2,036 -
Aug 27, 2018 0.094063 0.094142 0.085212 0.088990 1,512 -
Aug 26, 2018 0.103732 0.103923 0.085545 0.094107 1,257 -
* Earliest data in range (UTC time)
** Latest data in range (UTC time)