Particle PRT
Xếp hạng #?
06:24:15 25/10/2016
Particle (PRT)
Không hoạt động
Lịch sử giá Particle (PRT) Tháng 02/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-02-01 | $0.00003688 | $0.00003780 | $0.00002961 | $0.00002978 | $3.97 | $21,275.66 |
| 2016-02-02 | $0.00002996 | $0.00004119 | $0.00002987 | $0.00004119 | $5.34 | $29,429.75 |
| 2016-02-03 | $0.00004119 | $0.00004124 | $0.00004048 | $0.00004057 | $0.5532 | $28,984.33 |
| 2016-02-06 | $0.00003014 | $0.00003023 | $0.00002994 | $0.00003012 | $2.79 | $21,519.73 |
| 2016-02-07 | $0.00003012 | $0.00003026 | $0.00003005 | $0.00003018 | $2.80 | $21,564.96 |
| 2016-02-08 | $0.00004163 | $0.00004179 | $0.00004107 | $0.00004107 | $0.04107 | $29,347.80 |
| 2016-02-09 | $0.00004108 | $0.00004115 | $0.00004108 | $0.00004115 | $0.04115 | $29,404.10 |
| 2016-02-15 | $0.00002846 | $0.00002846 | $0.00001989 | $0.00002002 | $56.67 | $14,303.14 |
| 2016-02-16 | $0.00002001 | $0.00002454 | $0.00002001 | $0.00002445 | $0.3708 | $17,470.69 |
| 2016-02-17 | $0.00002445 | $0.00002449 | $0.00002441 | $0.00002447 | $0.3711 | $17,484.48 |
| 2016-02-18 | $0.00003388 | $0.00004652 | $0.00003360 | $0.00004645 | $172.61 | $33,190.42 |
| 2016-02-19 | $0.00004646 | $0.00008403 | $0.00004642 | $0.00007574 | $1,147.94 | $54,119.11 |
| 2016-02-20 | $0.00007574 | $0.00008520 | $0.00006474 | $0.00007013 | $208.85 | $50,110.01 |
| 2016-02-21 | $0.00006995 | $0.00008049 | $0.00006575 | $0.00007019 | $97.53 | $50,149.67 |
| 2016-02-22 | $0.00007021 | $0.00007025 | $0.00006532 | $0.00006557 | $1.90 | $46,849.00 |
| 2016-02-23 | $0.00006566 | $0.00006598 | $0.00006295 | $0.00006307 | $0.4247 | $45,067.02 |
| 2016-02-24 | $0.00006311 | $0.00006383 | $0.00006209 | $0.00006377 | $0.04676 | $45,560.75 |
| 2016-02-25 | $0.00006374 | $0.00006416 | $0.00005902 | $0.00005944 | $9.12 | $42,471.15 |
| 2016-02-26 | $0.00005944 | $0.00005982 | $0.00005903 | $0.00005976 | $9.16 | $42,699.15 |
| 2016-02-27 | $0.00005996 | $0.00006070 | $0.00005993 | $0.00006056 | $1.58 | $43,273.40 |
| 2016-02-28 | $0.00006055 | $0.00006100 | $0.00005933 | $0.00006070 | $10.83 | $43,368.71 |
| 2016-02-29 | $0.00006069 | $0.00006169 | $0.00005659 | $0.00005696 | $22.88 | $40,698.53 |