Particle PRT
Xếp hạng #?
06:24:15 25/10/2016
Particle (PRT)
Không hoạt động
Lịch sử giá Particle (PRT) Tháng 08/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-08-01 | $0.00002846 | $0.00003944 | $0.00002793 | $0.00003102 | $35.54 | $22,165.01 |
| 2015-08-02 | $0.00003098 | $0.00003384 | $0.00003053 | $0.00003109 | $2.84 | $22,213.02 |
| 2015-08-03 | $0.00003109 | $0.00003140 | $0.00003083 | $0.00003098 | $0.8336 | $22,134.92 |
| 2015-08-04 | $0.00003093 | $0.00003143 | $0.00003093 | $0.00003138 | $1.09 | $22,422.94 |
| 2015-08-05 | $0.00003137 | $0.00003141 | $0.00003096 | $0.00003101 | $9.62 | $22,153.50 |
| 2015-08-06 | $0.00003101 | $0.00003101 | $0.00003062 | $0.00003065 | $2.83 | $21,901.71 |
| 2015-08-07 | $0.00003064 | $0.00003084 | $0.00003040 | $0.00003073 | $0.3325 | $21,960.16 |
| 2015-08-08 | $0.00003075 | $0.00003079 | $0.00002868 | $0.00002868 | $1.66 | $20,495.35 |
| 2015-08-09 | $0.00002871 | $0.00002937 | $0.00002865 | $0.00002915 | $2.91 | $20,829.73 |
| 2015-08-10 | $0.00002916 | $0.00003709 | $0.00002889 | $0.00003702 | $1.91 | $26,448.62 |
| 2015-08-11 | $0.00003703 | $0.00003725 | $0.00002905 | $0.00002973 | $2.67 | $21,243.51 |
| 2015-08-12 | $0.00002974 | $0.00002977 | $0.00002920 | $0.00002930 | $1.52 | $20,934.62 |
| 2015-08-13 | $0.00002930 | $0.00002930 | $0.00002891 | $0.00002904 | $1.63 | $20,747.57 |
| 2015-08-14 | $0.00002905 | $0.00002942 | $0.00002876 | $0.00002924 | $1.71 | $20,889.25 |
| 2015-08-15 | $0.00002922 | $0.00003728 | $0.00002613 | $0.00002615 | $1.08 | $18,684.00 |
| 2015-08-16 | $0.00002616 | $0.00002624 | $0.00002570 | $0.00002585 | $1.91 | $18,471.00 |
| 2015-08-17 | $0.00002585 | $0.00002605 | $0.00002571 | $0.00002580 | $0.1238 | $18,430.92 |
| 2015-08-18 | $0.00002580 | $0.00002580 | $0.00002132 | $0.00002132 | $2.34 | $15,230.29 |
| 2015-08-19 | $0.00002111 | $0.00002374 | $0.00002111 | $0.00002267 | $0.9046 | $16,199.44 |
| 2015-08-20 | $0.00002267 | $0.00002374 | $0.00002267 | $0.00002354 | $1.33 | $16,820.56 |
| 2015-08-21 | $0.00002353 | $0.00002354 | $0.00001645 | $0.00002095 | $71.92 | $14,967.71 |
| 2015-08-22 | $0.00002093 | $0.00002115 | $0.00001336 | $0.00001383 | $0.2190 | $9,880.92 |
| 2015-08-23 | $0.00001382 | $0.00001396 | $0.00001376 | $0.00001380 | $0.2184 | $9,857.34 |
| 2015-08-29 | $0.00002090 | $0.00002099 | $0.00002046 | $0.00002068 | $2.90 | $14,777.08 |
| 2015-08-30 | $0.00002068 | $0.00002089 | $0.00002068 | $0.00002077 | $2.91 | $14,838.31 |
| 2015-08-31 | $0.00002049 | $0.00002088 | $0.00002033 | $0.00002072 | $5.85 | $14,801.87 |