Particle PRT
Xếp hạng #?
06:24:15 25/10/2016
Particle (PRT)
Không hoạt động
Lịch sử giá Particle (PRT) Tháng 11/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-11-01 | $0.00002215 | $0.00002292 | $0.00002194 | $0.00002280 | $0.2638 | $16,291.62 |
| 2015-11-02 | $0.00002278 | $0.00002558 | $0.00002262 | $0.00002524 | $2.61 | $18,037.01 |
| 2015-11-03 | $0.00002528 | $0.00002925 | $0.00002504 | $0.00002808 | $7.70 | $20,063.50 |
| 2015-11-04 | $0.00002824 | $0.00003110 | $0.00002283 | $0.00002453 | $3.32 | $17,529.36 |
| 2015-11-05 | $0.00002469 | $0.00002685 | $0.00002247 | $0.00002326 | $1.60 | $16,618.15 |
| 2015-11-06 | $0.00002318 | $0.00002375 | $0.00002124 | $0.00002243 | $0.9870 | $16,027.46 |
| 2015-11-07 | $0.00002247 | $0.00002344 | $0.00002235 | $0.00002322 | $5.25 | $16,587.56 |
| 2015-11-08 | $0.00002319 | $0.00002339 | $0.00001843 | $0.00001862 | $2.26 | $13,301.19 |
| 2015-11-09 | $0.00001867 | $0.00001926 | $0.00001814 | $0.00001907 | $0.5110 | $13,623.43 |
| 2015-11-10 | $0.00001901 | $0.00002151 | $0.00001768 | $0.00002020 | $0.03366 | $14,431.61 |
| 2015-11-11 | $0.00002021 | $0.00002044 | $0.00001806 | $0.00001860 | $0.03099 | $13,287.54 |
| 2015-11-12 | $0.00001579 | $0.00001725 | $0.00001577 | $0.00001694 | $10.84 | $12,105.61 |
| 2015-11-13 | $0.00001691 | $0.00001705 | $0.00001630 | $0.00001663 | $0.6653 | $11,883.82 |
| 2015-11-15 | $0.00001670 | $0.00001671 | $0.00001587 | $0.00001601 | $1.75 | $11,440.40 |
| 2015-11-16 | $0.00001601 | $0.00001658 | $0.00001580 | $0.00001654 | $0.7672 | $11,814.73 |
| 2015-11-17 | $0.00001654 | $0.00001659 | $0.00001648 | $0.00001658 | $0.7695 | $11,850.10 |
| 2015-11-18 | $0.00001668 | $0.00001683 | $0.00001653 | $0.00001672 | $0.6419 | $11,944.13 |
| 2015-11-19 | $0.00001673 | $0.00001677 | $0.00001626 | $0.00001630 | $0.8412 | $11,648.39 |
| 2015-11-20 | $0.00001631 | $0.00001632 | $0.00001561 | $0.00001608 | $0.8295 | $11,485.98 |
| 2015-11-21 | $0.00001630 | $0.00001633 | $0.00001624 | $0.00001633 | $0.7709 | $11,669.61 |
| 2015-11-22 | $0.00001635 | $0.00001635 | $0.00001606 | $0.00001621 | $0.7198 | $11,583.01 |
| 2015-11-23 | $0.00001623 | $0.00001626 | $0.00001606 | $0.00001615 | $0.1938 | $11,539.50 |
| 2015-11-24 | $0.00001615 | $0.00001615 | $0.00001591 | $0.00001600 | $0.1920 | $11,433.04 |
| 2015-11-25 | $0.00001596 | $0.00001646 | $0.00001593 | $0.00001642 | $1.67 | $11,731.78 |
| 2015-11-26 | $0.00001641 | $0.00001680 | $0.00001641 | $0.00001678 | $1.71 | $11,988.00 |
| 2015-11-27 | $0.00001754 | $0.00001818 | $0.00001746 | $0.00001792 | $1.30 | $12,804.82 |
| 2015-11-28 | $0.00001790 | $0.00001790 | $0.00001761 | $0.00001776 | $1.29 | $12,687.29 |
| 2015-11-30 | $0.00001911 | $0.00001911 | $0.00001852 | $0.00001887 | $0.8037 | $13,480.17 |