Overview Charts Trading Exchanges Historical Data Mining
Pure
Pure (PURE)
Market capitalization: 765 472
Rank # 687 | Coin Mineable
0.040787 0%
Volume (24h): 0
Circulating Supply: 20 329 160 PURE
Max Supply: 20 000 000 PURE
Date Open High Low Close Volume Market Cap
July 16, 2018
0
0.01
0
0.01
1 145
83 274
July 15, 2018
0.01
0.01
0
0
1 090
84 336
July 14, 2018
0.01
0.01
0
0.01
2 452
208 303
July 13, 2018
0.02
0.02
0.01
0.01
5 198
263 274
July 12, 2018
0.01
0.02
0.01
0.02
5 519
212 198
July 11, 2018
0.02
0.02
0.01
0.01
6 424
259 157
July 10, 2018
0.02
0.02
0.01
0.02
4 390
248 342
July 09, 2018
0.02
0.03
0.02
0.02
8 072
383 680
July 08, 2018
0.03
0.03
0.02
0.02
5 900
404 538
July 07, 2018
0.04
0.04
0.02
0.03
5 954
591 733
July 06, 2018
0.03
0.04
0.02
0.04
5 170
468 931
July 05, 2018
0.03
0.03
0.01
0.03
5 570
422 219
July 04, 2018
0.05
0.07
0.01
0.03
8 156
789 154
July 03, 2018
0.08
0.08
0.05
0.05
90 129
1 199 650
July 02, 2018
0.1
0.14
0.06
0.08
89 389
1 520 970
July 01, 2018
0.14
0.16
0.1
0.1
16 954
2 018 400
June 30, 2018
0.15
0.18
0.14
0.14
26 202
2 196 010
June 29, 2018
0.15
0.16
0.14
0.15
4 933
2 179 710
June 28, 2018
0.15
0.17
0.14
0.15
7 468
2 220 410
June 27, 2018
0.15
0.15
0.13
0.15
7 157
2 158 590
June 26, 2018
0.15
0.16
0.14
0.15
8 370
2 202 630
June 25, 2018
0.15
0.19
0.13
0.15
19 300
2 092 240
June 24, 2018
0.13
0.18
0.13
0.15
15 199
1 918 070
June 23, 2018
0.11
0.15
0.11
0.13
12 143
1 602 170
June 22, 2018
0.13
0.13
0.11
0.11
3 471
1 812 100
June 21, 2018
0.12
0.13
0.12
0.13
10 071
1 654 440
June 20, 2018
0.13
0.13
0.12
0.12
9 651
1 825 530
June 19, 2018
0.11
0.14
0.11
0.13
30 078
1 585 810
June 18, 2018
0.12
0.12
0.1
0.11
10 376
1 691 810
June 17, 2018
0.11
0.13
0.11
0.12
10 345
1 620 570
June 16, 2018
0.13
0.14
0.11
0.11
21 454
1 807 210
June 15, 2018
0.15
0.16
0.12
0.13
23 768
2 129 390
June 14, 2018
0.13
0.17
0.13
0.15
19 515
1 813 240
June 13, 2018
0.13
0.15
0.13
0.13
19 967
1 808 870
June 12, 2018
0.13
0.18
0.11
0.13
71 684
1 865 600
June 11, 2018
0.2
0.21
0.13
0.13
71 026
2 780 870
June 10, 2018
0.21
0.25
0.19
0.2
15 573
2 941 220
June 09, 2018
0.25
0.27
0.21
0.21
13 458
3 428 770
June 08, 2018
0.28
0.32
0.17
0.25
48 758
3 823 570
June 07, 2018
0.28
0.29
0.26
0.27
15 020
3 889 090
June 06, 2018
0.29
0.3
0.27
0.28
17 518
3 917 070
June 05, 2018
0.3
0.3
0.26
0.29
18 961
4 042 930
June 04, 2018
0.3
0.32
0.27
0.3
20 099
4 106 490
June 03, 2018
0.28
0.34
0.25
0.3
47 233
3 871 900
June 02, 2018
0.35
0.36
0.23
0.3
43 856
4 700 440
June 01, 2018
0.29
0.36
0.29
0.35
38 969
3 892 550
May 31, 2018
0.25
0.3
0.24
0.29
25 691
3 320 740
May 30, 2018
0.31
0.35
0.24
0.25
42 546
4 134 230
May 29, 2018
0.27
0.33
0.23
0.31
57 077
3 615 780
May 28, 2018
0.32
0.34
0.26
0.27
79 129
4 244 390
May 27, 2018
0.34
0.37
0.28
0.32
195 844
4 502 040
May 26, 2018
0.48
0.5
0.3
0.35
217 378
6 345 090
May 25, 2018
0.58
0.59
0.47
0.48
124 791
7 518 160
May 24, 2018
0.49
0.6
0.49
0.57
98 145
6 258 880
May 23, 2018
0.59
0.6
0.47
0.49
139 053
7 495 180
May 22, 2018
0.71
0.74
0.55
0.58
156 657
8 828 780
May 21, 2018
0.77
0.77
0.65
0.71
169 022
9 452 100
May 20, 2018
0.79
0.83
0.75
0.78
134 260
9 605 690
May 19, 2018
0.86
0.9
0.77
0.79
142 915
10 277 800
May 18, 2018
0.93
0.93
0.72
0.84
303 133
10 925 400
May 17, 2018
0.9
1
0.84
0.93
170 393
10 404 700
May 16, 2018
0.81
0.93
0.72
0.91
338 481
9 234 270
May 15, 2018
0.99
1.09
0.69
0.81
377 836
11 005 500
May 14, 2018
1.27
1.27
0.63
1.01
848 009
13 839 000
May 13, 2018
1.48
1.65
1.19
1.23
517 933
15 792 100
May 12, 2018
1.9
1.94
1.43
1.43
335 679
19 883 600
May 11, 2018
2.01
2.07
1.67
1.91
354 494
20 562 100
May 10, 2018
2.12
2.18
1.72
2
442 640
21 164 200
May 09, 2018
2
2.23
1.96
2.12
454 175
19 409 800
May 08, 2018
1.88
2.16
1.82
2
493 632
17 781 500
May 07, 2018
1.79
2.54
1.71
1.86
564 286
16 610 500
May 06, 2018
1.82
1.87
1.71
1.82
364 932
16 438 100
May 05, 2018
1.79
1.89
1.69
1.79
318 758
15 794 900
May 04, 2018
1.59
1.84
1.51
1.75
405 263
13 736 100
May 03, 2018
1.48
1.65
1.41
1.64
285 433
12 459 700
May 02, 2018
1.46
1.54
1.3
1.48
300 167
11 939 200
May 01, 2018
1.48
1.48
1.06
1.37
229 533
11 807 000
April 30, 2018
1.47
1.52
1.29
1.46
298 621
11 447 100
April 29, 2018
1.29
1.58
1.29
1.49
247 381
9 725 730
April 28, 2018
1.23
1.41
1.01
1.29
224 218
9 054 020
April 27, 2018
1.7
1.77
0.86
1.31
575 430
12 056 800
April 26, 2018
1.58
1.83
1.5
1.75
343 164
10 921 700
April 25, 2018
1.66
1.8
1.48
1.57
243 409
11 146 100
April 24, 2018
1.81
2.27
1.62
1.68
374 410
11 793 800
April 23, 2018
1.47
1.81
1.39
1.81
257 830
9 282 220
April 22, 2018
1.54
1.85
1.35
1.47
259 340
9 443 150
April 21, 2018
2.07
2.17
1.1
1.45
289 230
12 330 000
April 20, 2018
1.23
2.41
1.14
2.07
277 085
7 139 830
April 19, 2018
1.01
1.4
0.96
1.23
251 483
5 726 140
April 18, 2018
0.78
1.05
0.71
1.01
191 473
4 301 020
April 17, 2018
0.88
0.93
0.62
0.78
193 511
4 675 040
April 16, 2018
0.73
0.88
0.66
0.88
84 893
3 768 760
April 15, 2018
0.53
0.81
0.53
0.74
73 331
2 632 860
April 14, 2018
0.59
0.67
0.48
0.53
52 347
2 866 750
April 13, 2018
0.72
0.85
0.56
0.56
107 225
3 375 520
April 12, 2018
0.44
0.83
0.34
0.75
63 107
1 983 670
April 11, 2018
0.33
0.45
0.29
0.45
44 383
1 429 060
April 10, 2018
0.25
0.33
0.25
0.33
28 068
1 046 210
April 09, 2018
0.22
0.3
0.19
0.3
16 706
882 996
April 08, 2018
0.26
0.29
0.22
0.22
11 891
991 655
April 07, 2018
0.31
0.37
0.25
0.26
13 513
1 144 230
April 06, 2018
0.34
0.38
0.3
0.33
4 704
1 238 830
April 05, 2018
0.34
0.45
0.34
0.34
4 418
1 253 040
April 04, 2018
0.52
0.57
0.34
0.34
9 699
1 890 570
April 03, 2018
0.35
0.52
0.32
0.52
14 153
1 278 810
April 02, 2018
0.31
0.35
0.28
0.35
983
1 112 640
April 01, 2018
0.27
0.35
0.27
0.31
1 541
978 642
March 31, 2018
0.27
0.31
0.26
0.27
194
959 227
March 30, 2018
0.28
0.36
0.26
0.27
1 896
1 023 810
March 29, 2018
0.33
0.37
0.28
0.28
2 457
1 176 860
March 28, 2018
0.36
0.37
0.33
0.33
2 337
1 309 960
March 27, 2018
0.35
0.39
0.33
0.36
3 323
1 247 580
March 26, 2018
0.42
0.45
0.33
0.35
852
1 507 140
March 25, 2018
0.41
0.43
0.35
0.42
3 240
1 457 170
March 24, 2018
0.43
0.48
0.4
0.41
3 484
1 524 850
March 23, 2018
0.44
0.47
0.4
0.42
1 663
1 562 630
March 22, 2018
0.5
0.5
0.41
0.44
1 868
1 767 680
March 21, 2018
0.51
0.55
0.44
0.5
10 794
1 808 610
March 20, 2018
0.38
0.53
0.37
0.51
1 676
1 344 930
March 19, 2018
0.29
0.43
0.29
0.38
1 082
1 027 160
March 18, 2018
0.32
0.39
0.24
0.29
2 167
1 110 900
March 17, 2018
0.45
0.45
0.31
0.32
3 138
1 577 730
March 16, 2018
0.46
0.52
0.45
0.45
1 498
1 621 190
March 15, 2018
0.48
0.49
0.45
0.46
1 599
1 693 780
March 14, 2018
0.57
0.58
0.47
0.48
3 766
1 991 400
March 13, 2018
0.56
0.59
0.53
0.57
3 865
1 963 300
March 12, 2018
0.62
0.64
0.55
0.57
5 998
2 156 920
March 11, 2018
0.54
0.63
0.52
0.62
844
1 857 620
March 10, 2018
0.51
0.66
0.5
0.54
8 430
1 755 510
March 09, 2018
0.48
0.66
0.48
0.51
3 121
1 671 640
March 08, 2018
0.54
0.69
0.42
0.65
6 700
1 879 330
March 07, 2018
0.65
0.66
0.48
0.55
13 464
2 249 850
March 06, 2018
0.73
0.77
0.65
0.65
2 458
2 508 580
March 05, 2018
0.84
0.84
0.66
0.73
10 758
2 875 700
March 04, 2018
0.6
0.84
0.57
0.84
6 470
2 039 360
March 03, 2018
0.73
0.79
0.59
0.6
5 631
2 505 940
March 02, 2018
0.8
0.87
0.73
0.74
6 821
2 712 440
March 01, 2018
0.9
0.94
0.71
0.8
7 563
3 060 810
February 28, 2018
0.81
1
0.7
0.9
2 405
2 748 840
February 27, 2018
0.65
1.07
0.65
0.81
10 100
2 198 120
February 26, 2018
0.99
1.06
0.65
0.65
8 326
3 330 480
February 25, 2018
0.91
1
0.88
0.99
5 424
3 058 640
February 24, 2018
0.92
1.01
0.9
0.91
2 910
3 105 330
February 23, 2018
0.93
1.01
0.91
0.92
12 570
3 121 540
February 22, 2018
1.15
1.18
0.91
0.93
11 587
3 834 180
February 21, 2018
1.13
1.22
0.93
1.15
19 934
3 786 630
February 20, 2018
1.24
1.32
1.13
1.13
23 559
4 128 310
February 19, 2018
1.2
1.36
1.15
1.24
24 125
4 008 750
February 18, 2018
1.35
1.38
1.09
1.21
17 625
4 493 240
February 17, 2018
1.12
1.36
1.1
1.35
26 895
3 716 960
February 16, 2018
1.17
1.2
1.01
1.12
6 367
3 869 320
February 15, 2018
1.31
1.34
0.97
1.18
22 990
4 312 940
February 14, 2018
0.93
1.31
0.92
1.31
27 035
3 052 860
February 13, 2018
1.11
1.14
0.8
0.93
31 473
3 652 060
February 12, 2018
1.02
1.2
1.02
1.11
27 156
3 346 840
February 11, 2018
1.16
1.2
0.98
1.02
3 806
3 801 050
February 10, 2018
1.17
1.24
1.09
1.16
9 001
3 811 940
February 09, 2018
1.2
1.23
1.02
1.17
16 066
3 912 870
February 08, 2018
1.12
1.39
1.12
1.2
11 004
3 651 350
February 07, 2018
1.02
1.37
0.96
1.13
11 320
3 302 640
February 06, 2018
0.93
1.16
0.76
1.03
14 349
3 006 500
February 05, 2018
1.34
1.37
0.81
0.93
19 213
4 318 090
February 04, 2018
1.35
1.51
1.16
1.35
74 362
4 346 450
February 03, 2018
1.27
1.54
1.08
1.35
71 917
4 079 880
February 02, 2018
1.1
1.28
0.87
1.27
137 882
3 519 710
February 01, 2018
1.58
1.59
1.05
1.1
15 777
5 056 310
January 31, 2018
1.43
1.59
1.31
1.36
33 506
4 544 720
January 30, 2018
1.64
1.65
1.35
1.42
24 805
5 222 960
January 29, 2018
1.99
2.02
1.08
1.64
53 528
6 313 440
January 28, 2018
2.05
2.25
1.84
1.99
49 361
6 498 400
January 27, 2018
2.3
2.42
1.56
2.12
58 499
7 260 570
January 26, 2018
2.7
2.77
1.78
2.3
69 694
8 515 920
January 25, 2018
2.77
2.85
2.48
2.71
41 693
8 719 520
January 24, 2018
2.55
2.95
2.38
2.73
37 350
7 989 850
January 23, 2018
2.48
3.3
2.23
2.55
75 054
7 771 220
January 22, 2018
3.24
3.31
2.28
2.49
61 360
10 106 900
January 21, 2018
2.87
3.23
2.52
3.19
52 370
8 941 350
January 20, 2018
3.51
3.87
3.51
3.85
259 830
10 912 700
January 19, 2018
3.66
3.83
3.03
3.47
234 511
11 360 300
January 18, 2018
4.61
5.23
3.19
3.7
351 008
14 264 400
January 17, 2018
3.91
4.92
3.72
4.44
238 924
12 056 000
January 16, 2018
3.69
5.74
2.84
3.93
543 850
11 355 800
January 15, 2018
4.23
4.53
3.63
3.69
122 787
12 982 200
January 14, 2018
4.57
4.6
3.9
4.26
96 041
13 989 400
January 13, 2018
3.83
4.59
3.7
4.56
149 331
11 691 400
January 12, 2018
3.78
4.58
3.06
3.83
209 354
11 520 700
January 11, 2018
4.97
4.99
2.68
3.75
242 231
15 125 300
January 10, 2018
5.11
5.34
3.7
4.98
272 045
15 506 700
January 09, 2018
4.29
5.1
4.02
5.1
231 133
12 990 600
January 08, 2018
4.29
4.95
3.19
4.3
119 720
12 941 600
January 07, 2018
4.21
5.89
3.53
4.29
102 207
12 692 200
January 06, 2018
4.67
4.67
3.27
4.22
128 880
14 033 900
January 05, 2018
4.48
5.42
4.18
4.67
77 225
13 419 000
January 04, 2018
5.6
6.19
4.71
5.05
148 513
16 733 000
January 03, 2018
5.68
6.36
4.63
5.57
424 528
16 946 700
January 02, 2018
3.9
6
3.9
5.7
430 851
11 616 300
January 01, 2018
2.63
3.78
2.43
3.78
190 393
7 801 040
December 31, 2017
2.66
3.1
2.26
2.62
73 455
7 867 440
December 30, 2017
2.8
3.62
1.76
2.57
272 047
8 282 350
December 29, 2017
1.85
3.6
1.77
2.81
231 046
5 456 030
December 28, 2017
1.86
2
1.51
1.83
132 012
5 471 970
December 27, 2017
1.54
2.46
0.92
1.87
324 185
4 526 030
December 26, 2017
0.97
2.06
0.92
1.54
157 753
2 848 810
December 25, 2017
0.8
1
0.8
0.98
47 195
2 341 660
December 24, 2017
1.1
1.1
0.77
0.79
33 215
3 186 080
December 23, 2017
0.8
1.16
0.75
1.08
100 712
2 317 050
December 22, 2017
0.88
0.89
0.52
0.79
71 959
2 547 220
December 21, 2017
0.51
0.93
0.51
0.88
30 304
1 483 220
December 20, 2017
0.92
0.98
0.51
0.51
66 335
2 638 750
December 19, 2017
0.99
1.28
0.49
0.92
145 760
2 856 470
December 18, 2017
0.57
1.32
0.41
0.99
199 300
1 620 930
December 17, 2017
0.47
0.59
0.46
0.56
11 379
1 338 160
December 16, 2017
0.51
0.61
0.45
0.47
20 273
1 459 530
December 15, 2017
0.43
0.59
0.43
0.51
28 256
1 227 800
December 14, 2017
0.49
0.5
0.41
0.43
2 802
1 393 840
December 13, 2017
0.43
0.5
0.38
0.49
10 643
1 224 670
December 12, 2017
0.52
0.52
0.43
0.43
14 912
1 470 130
December 11, 2017
0.41
0.54
0.41
0.52
6 968
1 154 970
December 10, 2017
0.4
0.49
0.35
0.41
5 135
1 123 990
December 09, 2017
0.5
0.57
0.38
0.4
34 212
1 399 850
December 08, 2017
0.55
0.61
0.44
0.5
17 209
1 527 710
December 07, 2017
0.55
0.68
0.46
0.55
52 505
1 526 070
December 06, 2017
0.4
0.55
0.4
0.55
8 867
1 104 890
December 05, 2017
0.44
0.48
0.39
0.4
16 092
1 227 660
December 04, 2017
0.45
0.48
0.37
0.44
23 954
1 243 800
December 03, 2017
0.3
0.49
0.29
0.45
21 051
814 873
December 02, 2017
0.34
0.4
0.29
0.3
5 903
946 986
December 01, 2017
0.27
0.4
0.27
0.34
4 913
731 268
November 30, 2017
0.3
0.38
0.24
0.27
3 338
809 584
November 29, 2017
0.34
0.42
0.29
0.29
12 490
941 374
November 28, 2017
0.41
0.41
0.33
0.35
8 105
1 114 920
November 27, 2017
0.37
0.41
0.2
0.41
12 711
1 009 590
November 26, 2017
0.33
0.4
0.33
0.37
14 044
881 382
November 25, 2017
0.3
0.37
0.3
0.33
9 909
809 650
November 24, 2017
0.3
0.41
0.3
0.3
11 330
814 324
November 23, 2017
0.35
0.41
0.29
0.3
16 876
949 427
November 22, 2017
0.41
0.46
0.25
0.35
31 599
1 093 920
November 21, 2017
0.41
0.56
0.4
0.41
40 867
1 102 490
November 20, 2017
0.47
0.66
0.41
0.41
36 593
1 243 160
November 19, 2017
0.48
0.5
0.42
0.47
26 175
1 263 040
November 18, 2017
0.4
0.53
0.36
0.48
51 485
1 059 820
November 17, 2017
0.38
0.43
0.34
0.4
21 915
995 712
November 16, 2017
0.38
0.4
0.34
0.38
14 329
997 262
November 15, 2017
0.36
0.39
0.31
0.38
43 754
939 009
November 14, 2017
0.38
0.39
0.33
0.38
30 073
990 178
November 13, 2017
0.33
0.4
0.3
0.38
46 127
0
November 12, 2017
0.31
0.36
0.26
0.33
28 424
0
November 11, 2017
0.38
0.43
0.26
0.31
34 703
0
November 10, 2017
0.46
0.47
0.37
0.38
14 183
0
November 09, 2017
0.51
0.51
0.4
0.46
31 797
0
November 08, 2017
0.41
0.6
0.39
0.51
45 265
0
November 07, 2017
0.41
0.45
0.29
0.39
48 548
0
November 06, 2017
0.58
0.62
0.38
0.41
58 616
0
November 05, 2017
0.54
0.75
0.43
0.58
157 021
0
November 04, 2017
0.26
0.6
0.26
0.54
48 905
0