Particle PRT
Xếp hạng #?
06:24:15 25/10/2016
Particle (PRT)
Không hoạt động
Lịch sử giá Particle (PRT) Tháng 01/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-01-06 | $0.00002152 | $0.00002156 | $0.00002150 | $0.00002151 | $1.45 | $15,370.19 |
| 2016-01-07 | $0.00002146 | $0.00002273 | $0.00002145 | $0.00002264 | $1.52 | $16,175.87 |
| 2016-01-08 | $0.00001816 | $0.00001820 | $0.00001792 | $0.00001813 | $1.07 | $12,956.94 |
| 2016-01-09 | $0.00001813 | $0.00001819 | $0.00001788 | $0.00001799 | $0.3193 | $12,854.77 |
| 2016-01-10 | $0.00002217 | $0.00002239 | $0.00002202 | $0.00002239 | $1.57 | $15,994.24 |
| 2016-01-11 | $0.00002240 | $0.00003590 | $0.00002219 | $0.00003588 | $0.04933 | $25,633.94 |
| 2016-01-12 | $0.00003587 | $0.00003587 | $0.00002198 | $0.00002198 | $1.54 | $15,702.00 |
| 2016-01-13 | $0.00002178 | $0.00002178 | $0.00001701 | $0.00001729 | $2.64 | $12,357.11 |
| 2016-01-14 | $0.00001729 | $0.00001733 | $0.00001711 | $0.00001725 | $0.8623 | $12,322.89 |
| 2016-01-15 | $0.00001672 | $0.00001675 | $0.00001463 | $0.00001463 | $0.7277 | $10,450.74 |
| 2016-01-16 | $0.00001457 | $0.00001519 | $0.00001455 | $0.00001488 | $0.7403 | $10,631.79 |
| 2016-01-17 | $0.00001562 | $0.00001562 | $0.00001520 | $0.00001531 | $2.59 | $10,939.82 |
| 2016-01-18 | $0.00001529 | $0.00001552 | $0.00001507 | $0.00001548 | $1.27 | $11,059.28 |
| 2016-01-19 | $0.00001549 | $0.00001551 | $0.00001138 | $0.00001142 | $54.26 | $8,160.10 |
| 2016-01-20 | $0.00001140 | $0.00001268 | $0.00001130 | $0.00001268 | $3.22 | $9,059.73 |
| 2016-01-21 | $0.00003334 | $0.00003369 | $0.00001219 | $0.00001227 | $1.65 | $8,766.00 |
| 2016-01-22 | $0.00001231 | $0.00001231 | $0.00001126 | $0.00001146 | $0.5732 | $8,191.39 |
| 2016-01-23 | $0.00001147 | $0.00001184 | $0.00001146 | $0.00001163 | $0.4110 | $8,311.64 |
| 2016-01-24 | $0.00001162 | $0.00001622 | $0.00001162 | $0.00001613 | $3.94 | $11,523.50 |
| 2016-01-25 | $0.00001612 | $0.00001612 | $0.00001586 | $0.00001600 | $3.91 | $11,434.40 |
| 2016-01-26 | $0.00001577 | $0.00001583 | $0.00001563 | $0.00001570 | $1.17 | $11,215.19 |
| 2016-01-27 | $0.00001569 | $0.00001979 | $0.00001567 | $0.00001976 | $11.85 | $14,115.30 |
| 2016-01-28 | $0.00001975 | $0.00003468 | $0.00001974 | $0.00003043 | $83.97 | $21,739.09 |
| 2016-01-29 | $0.00003042 | $0.00003051 | $0.00002582 | $0.00003039 | $30.54 | $21,714.72 |
| 2016-01-30 | $0.00003036 | $0.00003809 | $0.00003012 | $0.00003782 | $37.31 | $27,021.15 |
| 2016-01-31 | $0.00003783 | $0.00004564 | $0.00003403 | $0.00003687 | $24.76 | $26,341.08 |