Proton Token PTT
Xếp hạng #?
20:46:09 24/03/2021
Proton Token (PTT)
Không theo dõi
Lịch sử giá Proton Token (PTT) Tháng 09/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-09-01 | $0.0005393 | $0.0006617 | $0.0005372 | $0.0006490 | $147,864 | $952,084 |
| 2018-09-02 | $0.0006482 | $0.0006482 | $0.0005483 | $0.0005640 | $79,439.60 | $827,495 |
| 2018-09-03 | $0.0005688 | $0.0005972 | $0.0005209 | $0.0005699 | $174,700 | $836,637 |
| 2018-09-04 | $0.0005725 | $0.0006043 | $0.0004935 | $0.0005364 | $188,466 | $787,501 |
| 2018-09-05 | $0.0005384 | $0.0005438 | $0.0004396 | $0.0004396 | $134,224 | $652,412 |
| 2018-09-06 | $0.0004395 | $0.0004395 | $0.0004046 | $0.0004197 | $71,518.30 | $622,857 |
| 2018-09-07 | $0.0004218 | $0.0004294 | $0.0003719 | $0.0003732 | $67,558.70 | $553,869 |
| 2018-09-08 | $0.0003734 | $0.0003950 | $0.0003283 | $0.0003478 | $65,965.30 | $516,132 |
| 2018-09-09 | $0.0003483 | $0.0003716 | $0.0003215 | $0.0003487 | $68,059.90 | $517,518 |
| 2018-09-10 | $0.0003533 | $0.0003586 | $0.0003258 | $0.0003371 | $65,085.50 | $501,857 |
| 2018-09-11 | $0.0003392 | $0.0003544 | $0.0002692 | $0.0002921 | $41,584.80 | $434,901 |
| 2018-09-12 | $0.0002922 | $0.0003085 | $0.0002569 | $0.0003053 | $52,877.80 | $454,536 |
| 2018-09-13 | $0.0003051 | $0.0003766 | $0.0002954 | $0.0003478 | $55,229.70 | $518,008 |
| 2018-09-14 | $0.0003478 | $0.0004000 | $0.0001977 | $0.0003413 | $38,699.80 | $619,589 |
| 2018-09-15 | $0.0003450 | $0.0003485 | $0.0002219 | $0.0002894 | $45,586.00 | $525,320 |
| 2018-09-16 | $0.0002939 | $0.0003985 | $0.0002356 | $0.0002823 | $33,039.00 | $512,490 |
| 2018-09-17 | $0.0002864 | $0.0003778 | $0.0002186 | $0.0002798 | $31,338.00 | $507,832 |
| 2018-09-18 | $0.0002817 | $0.0003172 | $0.0002730 | $0.0002924 | $37,981.60 | $530,769 |
| 2018-09-19 | $0.0002919 | $0.0003025 | $0.0002176 | $0.0002625 | $31,790.40 | $476,542 |
| 2018-09-20 | $0.0002625 | $0.0002880 | $0.0002241 | $0.0002701 | $28,757.90 | $490,187 |
| 2018-09-21 | $0.0002678 | $0.0003763 | $0.0002617 | $0.0003051 | $28,769.40 | $553,791 |
| 2018-09-22 | $0.0003061 | $0.0003405 | $0.0002632 | $0.0002739 | $32,456.70 | $497,199 |
| 2018-09-23 | $0.0002717 | $0.0003350 | $0.0002688 | $0.0003224 | $44,584.80 | $585,137 |
| 2018-09-24 | $0.0003156 | $0.0003252 | $0.0002260 | $0.0002402 | $31,561.40 | $465,060 |
| 2018-09-25 | $0.0002426 | $0.0002716 | $0.0002075 | $0.0002315 | $14,227.70 | $448,225 |
| 2018-09-26 | $0.0002320 | $0.0002542 | $0.0001915 | $0.0002143 | $27,010.90 | $414,797 |
| 2018-09-27 | $0.0002256 | $0.0002396 | $0.0001971 | $0.0002131 | $27,576.40 | $412,455 |
| 2018-09-28 | $0.0002132 | $0.0002234 | $0.0001949 | $0.0002033 | $41,154.00 | $393,552 |
| 2018-09-29 | $0.0002029 | $0.0002058 | $0.0001732 | $0.0001785 | $36,215.50 | $345,568 |
| 2018-09-30 | $0.0001806 | $0.0002304 | $0.0001769 | $0.0002267 | $55,749.90 | $438,826 |