Particle PRT
Xếp hạng #?
06:24:15 25/10/2016
Particle (PRT)
Không hoạt động
Lịch sử giá Particle (PRT) Tháng 05/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-05-01 | $0.00005386 | $0.00005430 | $0.00005375 | $0.00005420 | $3.61 | $38,727.70 |
| 2016-05-02 | $0.00005423 | $0.00005424 | $0.00005423 | $0.00005424 | $3.62 | $38,757.79 |
| 2016-05-05 | $0.00005366 | $0.00005382 | $0.00005351 | $0.00005376 | $8.06 | $38,410.61 |
| 2016-05-06 | $0.00005376 | $0.00005414 | $0.00005365 | $0.00005414 | $8.12 | $38,681.62 |
| 2016-05-09 | $0.00005067 | $0.00005067 | $0.00005065 | $0.00005065 | $4.83 | $36,189.49 |
| 2016-05-10 | $0.00005065 | $0.00005081 | $0.00004938 | $0.00004954 | $4.73 | $35,398.10 |
| 2016-05-11 | $0.00005445 | $0.00005455 | $0.00004515 | $0.00004527 | $2.66 | $32,343.37 |
| 2016-05-12 | $0.00004527 | $0.00005459 | $0.00004061 | $0.00005457 | $103.08 | $38,989.21 |
| 2016-05-13 | $0.00005457 | $0.00005461 | $0.00004988 | $0.00005012 | $76.56 | $35,814.30 |
| 2016-05-14 | $0.00005012 | $0.00005025 | $0.00005003 | $0.00005012 | $0.8201 | $35,808.44 |
| 2016-05-17 | $0.00004995 | $0.00005006 | $0.00004538 | $0.00004538 | $12.71 | $32,425.25 |
| 2016-05-18 | $0.00004538 | $0.00004540 | $0.00004085 | $0.00004092 | $0.7230 | $29,239.05 |
| 2016-05-19 | $0.00004092 | $0.00004092 | $0.00004089 | $0.00004091 | $0.7227 | $29,229.62 |
| 2016-05-20 | $0.00004877 | $0.00004880 | $0.00004855 | $0.00004867 | $18.43 | $34,774.41 |
| 2016-05-21 | $0.00004869 | $0.00004882 | $0.00004859 | $0.00004874 | $18.46 | $34,825.28 |
| 2016-05-23 | $0.00003980 | $0.00003999 | $0.00003978 | $0.00003999 | $17.51 | $28,569.70 |
| 2016-05-24 | $0.00003997 | $0.00004014 | $0.00003568 | $0.00003568 | $22.74 | $25,495.68 |
| 2016-05-25 | $0.00003568 | $0.00003601 | $0.00003568 | $0.00003597 | $22.57 | $25,704.24 |
| 2016-05-27 | $0.00004270 | $0.00004289 | $0.00004249 | $0.00004264 | $0.08527 | $30,463.50 |
| 2016-05-28 | $0.00004261 | $0.00004536 | $0.00003991 | $0.00004245 | $78.18 | $30,330.68 |
| 2016-05-29 | $0.00004240 | $0.00004432 | $0.00004097 | $0.00004148 | $14.31 | $29,638.46 |