Particle PRT
Xếp hạng #?
06:24:15 25/10/2016
Particle (PRT)
Không hoạt động
Lịch sử giá Particle (PRT) Tháng 07/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-07-01 | $0.00004209 | $0.00004243 | $0.00003581 | $0.00003621 | $2.90 | $25,873.08 |
| 2015-07-02 | $0.00003621 | $0.00003663 | $0.00003585 | $0.00003588 | $2.80 | $25,637.65 |
| 2015-07-03 | $0.00003855 | $0.00003855 | $0.00003803 | $0.00003843 | $6.52 | $27,459.79 |
| 2015-07-04 | $0.00003845 | $0.00004140 | $0.00003604 | $0.00003654 | $56.25 | $26,105.51 |
| 2015-07-05 | $0.00003652 | $0.00003843 | $0.00003371 | $0.00003805 | $8.27 | $27,190.20 |
| 2015-07-06 | $0.00003807 | $0.00004108 | $0.00003485 | $0.00003498 | $3.20 | $24,990.45 |
| 2015-07-07 | $0.00003497 | $0.00004021 | $0.00003443 | $0.00003734 | $3.20 | $26,676.55 |
| 2015-07-08 | $0.00003727 | $0.00004020 | $0.00003467 | $0.00003518 | $96.55 | $25,134.57 |
| 2015-07-09 | $0.00003520 | $0.00004587 | $0.00003477 | $0.00004042 | $4.50 | $28,879.66 |
| 2015-07-10 | $0.00004038 | $0.00004385 | $0.00003678 | $0.00003705 | $13.90 | $26,472.12 |
| 2015-07-11 | $0.00003703 | $0.00003859 | $0.00002930 | $0.00003224 | $60.64 | $23,034.56 |
| 2015-07-12 | $0.00003224 | $0.00004088 | $0.00003217 | $0.00003421 | $1.91 | $24,443.85 |
| 2015-07-13 | $0.00003419 | $0.00003421 | $0.00003091 | $0.00003181 | $0.03470 | $22,727.54 |
| 2015-07-14 | $0.00002923 | $0.00004058 | $0.00002866 | $0.00004028 | $3.15 | $28,782.98 |
| 2015-07-15 | $0.00004024 | $0.00004083 | $0.00002853 | $0.00002860 | $1.52 | $20,437.68 |
| 2015-07-16 | $0.00002858 | $0.00002912 | $0.00002202 | $0.00002225 | $49.08 | $15,895.64 |
| 2015-07-17 | $0.00002225 | $0.00002523 | $0.00002225 | $0.00002516 | $1.38 | $17,976.28 |
| 2015-07-18 | $0.00002515 | $0.00002543 | $0.00002467 | $0.00002473 | $1.27 | $17,666.33 |
| 2015-07-19 | $0.00002474 | $0.00002481 | $0.00002461 | $0.00002461 | $1.14 | $17,585.59 |
| 2015-07-20 | $0.00002463 | $0.00002784 | $0.00002457 | $0.00002784 | $0.3480 | $19,891.87 |
| 2015-07-21 | $0.00002790 | $0.00002805 | $0.00002479 | $0.00002486 | $7.12 | $17,763.29 |
| 2015-07-22 | $0.00002482 | $0.00002777 | $0.00002469 | $0.00002773 | $0.7930 | $19,810.35 |
| 2015-07-23 | $0.00002772 | $0.00002781 | $0.00002481 | $0.00002485 | $1.59 | $17,752.21 |
| 2015-07-24 | $0.00002484 | $0.00002893 | $0.00002477 | $0.00002596 | $0.3086 | $18,546.03 |
| 2015-07-25 | $0.00002595 | $0.00002907 | $0.00002574 | $0.00002888 | $0.4302 | $20,631.82 |
| 2015-07-26 | $0.00002887 | $0.00003466 | $0.00002589 | $0.00002634 | $4.18 | $18,817.54 |
| 2015-07-27 | $0.00002634 | $0.00002680 | $0.00002589 | $0.00002643 | $1.99 | $18,883.13 |
| 2015-07-28 | $0.00002643 | $0.00003555 | $0.00002353 | $0.00003533 | $25.62 | $25,243.03 |
| 2015-07-29 | $0.00003533 | $0.00003534 | $0.00002599 | $0.00002606 | $7.14 | $18,622.34 |
| 2015-07-30 | $0.00002606 | $0.00003166 | $0.00002579 | $0.00003166 | $0.3397 | $22,624.65 |
| 2015-07-31 | $0.00003165 | $0.00003166 | $0.00002541 | $0.00002845 | $2.29 | $20,327.79 |