Proton Token PTT
Xếp hạng #?
20:46:09 24/03/2021
Proton Token (PTT)
Không theo dõi
Lịch sử giá Proton Token (PTT) Tháng 10/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-10-01 | $0.0002249 | $0.0003012 | $0.0002135 | $0.0002930 | $64,495.00 | $567,307 |
| 2018-10-02 | $0.0002928 | $0.0003011 | $0.0002368 | $0.0003010 | $57,704.70 | $582,694 |
| 2018-10-03 | $0.0002991 | $0.0003002 | $0.0002263 | $0.0002557 | $54,270.50 | $495,001 |
| 2018-10-04 | $0.0002560 | $0.0002613 | $0.0002207 | $0.0002387 | $45,349.70 | $462,155 |
| 2018-10-05 | $0.0002386 | $0.0002626 | $0.0002020 | $0.0002314 | $94,214.20 | $447,980 |
| 2018-10-06 | $0.0002299 | $0.0002815 | $0.0002235 | $0.0002474 | $94,227.80 | $478,957 |
| 2018-10-07 | $0.0002537 | $0.0002725 | $0.0002412 | $0.0002655 | $75,319.60 | $514,047 |
| 2018-10-08 | $0.0002684 | $0.0002876 | $0.0002468 | $0.0002604 | $94,218.10 | $505,211 |
| 2018-10-09 | $0.0002602 | $0.0002876 | $0.0002375 | $0.0002845 | $77,149.80 | $554,821 |
| 2018-10-10 | $0.0002853 | $0.0003318 | $0.0002820 | $0.0003216 | $83,735.20 | $627,219 |
| 2018-10-11 | $0.0003221 | $0.0003243 | $0.0002677 | $0.0002729 | $83,016.00 | $532,260 |
| 2018-10-12 | $0.0002740 | $0.0003423 | $0.0002692 | $0.0003322 | $75,546.70 | $647,926 |
| 2018-10-13 | $0.0003318 | $0.0003486 | $0.0003082 | $0.0003122 | $72,709.20 | $608,867 |
| 2018-10-14 | $0.0003127 | $0.0003380 | $0.0002981 | $0.0003089 | $99,082.70 | $602,444 |
| 2018-10-15 | $0.0003096 | $0.0003914 | $0.0003007 | $0.0003433 | $111,716 | $669,578 |
| 2018-10-16 | $0.0003480 | $0.0003709 | $0.0003205 | $0.0003541 | $89,591.60 | $690,690 |
| 2018-10-17 | $0.0003561 | $0.0004073 | $0.0003238 | $0.0004011 | $91,826.10 | $782,388 |
| 2018-10-18 | $0.0003998 | $0.0004106 | $0.0003662 | $0.0003816 | $55,960.00 | $744,305 |
| 2018-10-19 | $0.0003814 | $0.0004046 | $0.0003792 | $0.0003922 | $69,502.40 | $767,884 |
| 2018-10-20 | $0.0003905 | $0.0004058 | $0.0003793 | $0.0003967 | $78,792.40 | $776,679 |
| 2018-10-21 | $0.0003980 | $0.0004088 | $0.0003749 | $0.0003853 | $63,309.30 | $754,299 |
| 2018-10-22 | $0.0003878 | $0.0004104 | $0.0003303 | $0.0003353 | $63,075.80 | $656,456 |
| 2018-10-23 | $0.0003344 | $0.0004041 | $0.0003231 | $0.0003926 | $65,963.60 | $768,566 |
| 2018-10-24 | $0.0003923 | $0.0004092 | $0.0003810 | $0.0003833 | $54,343.10 | $750,415 |
| 2018-10-25 | $0.0003853 | $0.0004034 | $0.0003819 | $0.0003894 | $34,782.90 | $762,293 |
| 2018-10-26 | $0.0003847 | $0.0004045 | $0.0003713 | $0.0003875 | $46,923.20 | $758,573 |
| 2018-10-27 | $0.0003897 | $0.0004004 | $0.0003750 | $0.0003901 | $48,342.70 | $763,814 |
| 2018-10-28 | $0.0003914 | $0.0004334 | $0.0003763 | $0.0004233 | $48,867.30 | $828,727 |
| 2018-10-29 | $0.0004374 | $0.0004374 | $0.0003739 | $0.0003828 | $54,350.20 | $749,381 |
| 2018-10-30 | $0.0003812 | $0.0004028 | $0.0003769 | $0.0003806 | $59,825.10 | $745,119 |
| 2018-10-31 | $0.0003803 | $0.0003980 | $0.0002916 | $0.0003330 | $68,133.00 | $651,890 |