Particle PRT
Xếp hạng #?
06:24:15 25/10/2016
Particle (PRT)
Không hoạt động
Lịch sử giá Particle (PRT) Tháng 03/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-03-01 | $0.00005690 | $0.00005715 | $0.00005620 | $0.00005643 | $0.09550 | $40,322.77 |
| 2016-03-02 | $0.00003882 | $0.00004741 | $0.00003821 | $0.00003821 | $171.27 | $27,302.10 |
| 2016-03-03 | $0.00003816 | $0.00005104 | $0.00003777 | $0.00003794 | $1.40 | $27,105.89 |
| 2016-03-04 | $0.00003795 | $0.00003827 | $0.00003783 | $0.00003806 | $0.4187 | $27,196.06 |
| 2016-03-05 | $0.00003267 | $0.00003271 | $0.00003152 | $0.00003207 | $0.5973 | $22,912.52 |
| 2016-03-06 | $0.00003205 | $0.00003225 | $0.00003166 | $0.00003225 | $0.6007 | $23,042.71 |
| 2016-03-08 | $0.00004570 | $0.00004579 | $0.00004522 | $0.00004555 | $0.1822 | $32,542.36 |
| 2016-03-09 | $0.00004554 | $0.00004554 | $0.00004528 | $0.00004543 | $0.1817 | $32,460.12 |
| 2016-03-11 | $0.00005056 | $0.00005068 | $0.00005048 | $0.00005059 | $11.68 | $36,145.91 |
| 2016-03-12 | $0.00005060 | $0.00005062 | $0.00004526 | $0.00004530 | $13.50 | $32,365.45 |
| 2016-03-13 | $0.00004528 | $0.00005802 | $0.00004127 | $0.00005797 | $381.07 | $41,422.82 |
| 2016-03-14 | $0.00005797 | $0.00006662 | $0.00005797 | $0.00006662 | $171.07 | $47,601.17 |
| 2016-03-15 | $0.00006663 | $0.00007091 | $0.00006657 | $0.00007084 | $79.65 | $50,615.17 |
| 2016-03-16 | $0.00007086 | $0.00007928 | $0.00007078 | $0.00007507 | $527.72 | $53,640.89 |
| 2016-03-17 | $0.00007506 | $0.00007998 | $0.00007506 | $0.00007572 | $17.10 | $54,100.82 |
| 2016-03-18 | $0.00007571 | $0.00008729 | $0.00007506 | $0.00008602 | $465.36 | $61,464.46 |
| 2016-03-19 | $0.00008601 | $0.00008631 | $0.00007355 | $0.00007389 | $81.00 | $52,797.35 |
| 2016-03-20 | $0.00007388 | $0.00008287 | $0.00007387 | $0.00007853 | $47.33 | $56,111.87 |
| 2016-03-21 | $0.00006181 | $0.00006200 | $0.00006177 | $0.00006200 | $249.98 | $44,296.29 |
| 2016-03-22 | $0.00006200 | $0.00007531 | $0.00006192 | $0.00007106 | $0.3386 | $50,775.08 |
| 2016-03-23 | $0.00007108 | $0.00007545 | $0.00007104 | $0.00007524 | $0.7984 | $53,760.79 |
| 2016-03-24 | $0.00007525 | $0.00007536 | $0.00007063 | $0.00007079 | $0.6537 | $50,576.80 |
| 2016-03-25 | $0.00007079 | $0.00007525 | $0.00007064 | $0.00007510 | $0.04172 | $53,659.47 |
| 2016-03-26 | $0.00007509 | $0.00007542 | $0.00007080 | $0.00007523 | $4.64 | $53,750.78 |
| 2016-03-27 | $0.00007523 | $0.00007528 | $0.00004597 | $0.00005549 | $185.26 | $39,645.49 |
| 2016-03-28 | $0.00005548 | $0.00006369 | $0.00005531 | $0.00006362 | $9.52 | $45,453.72 |
| 2016-03-29 | $0.00006363 | $0.00006393 | $0.00006190 | $0.00006247 | $0.04998 | $44,635.03 |
| 2016-03-30 | $0.00006248 | $0.00007080 | $0.00006187 | $0.00006223 | $44.40 | $44,463.84 |
| 2016-03-31 | $0.00006222 | $0.00007531 | $0.00006222 | $0.00007085 | $51.72 | $50,624.53 |