Proton Token PTT
Xếp hạng #?
20:46:09 24/03/2021
Proton Token (PTT)
Không theo dõi
Lịch sử giá Proton Token (PTT) Tháng 08/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-08-01 | $0.001370 | $0.001380 | $0.001291 | $0.001316 | $563,056 | $1,414,893 |
| 2018-08-02 | $0.001315 | $0.001544 | $0.001305 | $0.001444 | $826,418 | $1,555,849 |
| 2018-08-03 | $0.001439 | $0.001525 | $0.001397 | $0.001524 | $1,304,250 | $1,644,298 |
| 2018-08-04 | $0.001526 | $0.001528 | $0.001413 | $0.001432 | $518,179 | $1,586,839 |
| 2018-08-05 | $0.001434 | $0.001445 | $0.001401 | $0.001420 | $494,376 | $1,574,117 |
| 2018-08-06 | $0.001420 | $0.001481 | $0.001420 | $0.001447 | $1,205,190 | $1,603,673 |
| 2018-08-07 | $0.001446 | $0.001465 | $0.001341 | $0.001354 | $1,317,820 | $1,499,946 |
| 2018-08-08 | $0.001350 | $0.001357 | $0.001234 | $0.001241 | $443,890 | $1,375,174 |
| 2018-08-09 | $0.001243 | $0.001265 | $0.001166 | $0.001240 | $498,591 | $1,373,689 |
| 2018-08-10 | $0.001233 | $0.001248 | $0.001052 | $0.001059 | $571,977 | $1,186,704 |
| 2018-08-11 | $0.001058 | $0.001061 | $0.0009530 | $0.0009973 | $756,761 | $1,117,132 |
| 2018-08-12 | $0.0009933 | $0.001024 | $0.0009775 | $0.0009811 | $704,928 | $1,099,070 |
| 2018-08-13 | $0.0009830 | $0.0009967 | $0.0008601 | $0.0008643 | $344,695 | $968,831 |
| 2018-08-14 | $0.0008654 | $0.0008708 | $0.0004842 | $0.0006873 | $344,613 | $950,048 |
| 2018-08-15 | $0.0006925 | $0.0007314 | $0.0006549 | $0.0006564 | $290,391 | $919,913 |
| 2018-08-16 | $0.0006592 | $0.0006969 | $0.0006559 | $0.0006616 | $350,440 | $937,310 |
| 2018-08-17 | $0.0006606 | $0.0007288 | $0.0006548 | $0.0007212 | $311,582 | $1,024,499 |
| 2018-08-18 | $0.0007267 | $0.0007349 | $0.0006456 | $0.0006652 | $283,703 | $944,967 |
| 2018-08-19 | $0.0006699 | $0.0007051 | $0.0006523 | $0.0006685 | $234,605 | $949,844 |
| 2018-08-20 | $0.0006725 | $0.0006837 | $0.0006074 | $0.0006143 | $192,427 | $874,171 |
| 2018-08-21 | $0.0006065 | $0.0006375 | $0.0005977 | $0.0006188 | $135,929 | $883,158 |
| 2018-08-22 | $0.0006190 | $0.0006631 | $0.0005850 | $0.0006031 | $148,841 | $879,991 |
| 2018-08-23 | $0.0006165 | $0.0006273 | $0.0005735 | $0.0005980 | $168,345 | $871,967 |
| 2018-08-24 | $0.0005856 | $0.0006107 | $0.0005732 | $0.0006054 | $111,062 | $884,735 |
| 2018-08-25 | $0.0006093 | $0.0006203 | $0.0005813 | $0.0005971 | $123,210 | $873,593 |
| 2018-08-26 | $0.0005923 | $0.0006172 | $0.0005798 | $0.0006023 | $111,031 | $881,088 |
| 2018-08-27 | $0.0005997 | $0.0006311 | $0.0005844 | $0.0006311 | $115,019 | $923,208 |
| 2018-08-28 | $0.0006307 | $0.0006818 | $0.0006069 | $0.0006318 | $139,019 | $924,321 |
| 2018-08-29 | $0.0006256 | $0.0006327 | $0.0005640 | $0.0005778 | $142,090 | $847,655 |
| 2018-08-30 | $0.0005784 | $0.0005911 | $0.0005409 | $0.0005775 | $113,852 | $847,237 |
| 2018-08-31 | $0.0005777 | $0.0005782 | $0.0004832 | $0.0005455 | $115,825 | $800,253 |