Proton Token PTT
Xếp hạng #?
20:46:09 24/03/2021
Proton Token (PTT)
Không theo dõi
Lịch sử giá Proton Token (PTT) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.0003351 | $0.0004353 | $0.0003267 | $0.0003625 | $55,239.20 | $710,874 |
| 2018-11-02 | $0.0003572 | $0.0003999 | $0.0003117 | $0.0003174 | $40,567.30 | $622,414 |
| 2018-11-03 | $0.0003217 | $0.0003960 | $0.0003217 | $0.0003697 | $59,689.40 | $724,850 |
| 2018-11-04 | $0.0003755 | $0.0003923 | $0.0003393 | $0.0003817 | $81,322.50 | $756,075 |
| 2018-11-05 | $0.0003807 | $0.0004150 | $0.0002993 | $0.0003937 | $67,888.10 | $779,755 |
| 2018-11-06 | $0.0003911 | $0.0004236 | $0.0003704 | $0.0003704 | $71,275.10 | $772,107 |
| 2018-11-07 | $0.0003728 | $0.0004359 | $0.0003658 | $0.0003828 | $82,192.40 | $758,257 |
| 2018-11-08 | $0.0003888 | $0.0004209 | $0.0003753 | $0.0003830 | $90,211.80 | $758,616 |
| 2018-11-09 | $0.0003769 | $0.0004168 | $0.0003750 | $0.0003941 | $106,192 | $780,716 |
| 2018-11-10 | $0.0003935 | $0.0004067 | $0.0003713 | $0.0003825 | $104,203 | $757,191 |
| 2018-11-11 | $0.0003825 | $0.0003964 | $0.0003691 | $0.0003772 | $74,095.60 | $746,765 |
| 2018-11-12 | $0.0003802 | $0.0004156 | $0.0003742 | $0.0004012 | $90,643.60 | $794,219 |
| 2018-11-13 | $0.0004055 | $0.0004135 | $0.0003136 | $0.0003566 | $87,031.90 | $706,031 |
| 2018-11-14 | $0.0003521 | $0.0004066 | $0.0003099 | $0.0003101 | $67,044.10 | $613,490 |
| 2018-11-15 | $0.0003111 | $0.0003551 | $0.0002898 | $0.0003284 | $62,803.50 | $649,670 |
| 2018-11-16 | $0.0003284 | $0.0003522 | $0.0003022 | $0.0003144 | $78,734.10 | $621,996 |
| 2018-11-17 | $0.0003116 | $0.0003418 | $0.0003095 | $0.0003148 | $75,830.90 | $622,727 |
| 2018-11-18 | $0.0003121 | $0.0003429 | $0.0003121 | $0.0003236 | $70,108.40 | $640,090 |
| 2018-11-19 | $0.0003227 | $0.0003289 | $0.0002707 | $0.0002761 | $97,493.40 | $546,104 |
| 2018-11-20 | $0.0002716 | $0.0002889 | $0.0002312 | $0.0002464 | $53,007.50 | $487,464 |
| 2018-11-21 | $0.0002503 | $0.0002610 | $0.0002362 | $0.0002610 | $43,429.90 | $516,254 |
| 2018-11-22 | $0.0002601 | $0.0002610 | $0.0002422 | $0.0002434 | $51,356.70 | $481,492 |
| 2018-11-23 | $0.0002440 | $0.0002440 | $0.0002183 | $0.0002252 | $63,547.80 | $445,429 |
| 2018-11-24 | $0.0002242 | $0.0002421 | $0.0002107 | $0.0002176 | $58,343.90 | $430,389 |
| 2018-11-25 | $0.0002190 | $0.0002304 | $0.0001933 | $0.0002209 | $65,530.30 | $437,058 |
| 2018-11-26 | $0.0002215 | $0.0002282 | $0.0002027 | $0.0002094 | $55,927.00 | $414,265 |
| 2018-11-27 | $0.0002101 | $0.0002173 | $0.0001919 | $0.0002135 | $51,107.50 | $422,397 |
| 2018-11-28 | $0.0002142 | $0.0002426 | $0.0002115 | $0.0002322 | $69,143.30 | $459,416 |
| 2018-11-29 | $0.0002329 | $0.0002401 | $0.0002228 | $0.0002299 | $66,163.55 | $454,699 |
| 2018-11-30 | $0.0002324 | $0.0002364 | $0.0002157 | $0.0002183 | $65,429.49 | $431,902 |