Proton Token PTT
Xếp hạng #?
20:46:09 24/03/2021
Proton Token (PTT)
Không theo dõi
Lịch sử giá Proton Token (PTT) Tháng 12/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-12-01 | $0.0002189 | $0.0002344 | $0.0002148 | $0.0002272 | $103,138 | $449,421 |
| 2018-12-02 | $0.0002263 | $0.0002324 | $0.0002218 | $0.0002247 | $82,085.78 | $444,497 |
| 2018-12-03 | $0.0002236 | $0.0002250 | $0.0002062 | $0.0002116 | $72,800.36 | $418,480 |
| 2018-12-04 | $0.0002112 | $0.0002176 | $0.0002005 | $0.0002158 | $82,776.19 | $426,794 |
| 2018-12-05 | $0.0002161 | $0.0002172 | $0.0001998 | $0.0002001 | $89,768.66 | $395,798 |
| 2018-12-06 | $0.0001988 | $0.0002107 | $0.0001825 | $0.0001825 | $105,933 | $361,070 |
| 2018-12-07 | $0.0001804 | $0.0001921 | $0.0001641 | $0.0001863 | $107,741 | $368,473 |
| 2018-12-08 | $0.0001859 | $0.0001944 | $0.0001727 | $0.0001844 | $87,292.84 | $364,709 |
| 2018-12-09 | $0.0001829 | $0.0001974 | $0.0001795 | $0.0001883 | $89,304.69 | $372,505 |
| 2018-12-10 | $0.0001890 | $0.0001932 | $0.0001763 | $0.0001797 | $86,273.40 | $355,535 |
| 2018-12-11 | $0.0001787 | $0.0001842 | $0.0001702 | $0.0001741 | $67,085.76 | $344,299 |
| 2018-12-12 | $0.0001739 | $0.0001837 | $0.0001670 | $0.0001673 | $50,166.42 | $351,075 |
| 2018-12-13 | $0.0001674 | $0.0001768 | $0.0001478 | $0.0001533 | $60,270.69 | $321,667 |
| 2018-12-14 | $0.0001496 | $0.0001648 | $0.00008987 | $0.0001177 | $56,079.64 | $283,305 |
| 2018-12-15 | $0.0001185 | $0.0001445 | $0.00009419 | $0.0001367 | $48,560.08 | $328,945 |
| 2018-12-16 | $0.0001374 | $0.0001444 | $0.0001018 | $0.0001322 | $46,964.85 | $317,983 |
| 2018-12-17 | $0.0001332 | $0.0001516 | $0.0001137 | $0.0001379 | $31,375.08 | $331,718 |
| 2018-12-18 | $0.0001379 | $0.0001510 | $0.00009767 | $0.0001280 | $49,904.11 | $308,028 |
| 2018-12-19 | $0.0001332 | $0.0001371 | $0.0001057 | $0.0001287 | $44,084.30 | $309,583 |
| 2018-12-20 | $0.0001279 | $0.0001405 | $0.0001174 | $0.0001381 | $52,202.33 | $332,203 |
| 2018-12-21 | $0.0001379 | $0.0001525 | $0.0001178 | $0.0001214 | $49,600.45 | $291,628 |
| 2018-12-22 | $0.0001213 | $0.0001242 | $0.0001019 | $0.0001226 | $44,896.06 | $294,567 |
| 2018-12-23 | $0.0001239 | $0.0001395 | $0.0001165 | $0.0001332 | $74,843.21 | $319,892 |
| 2018-12-24 | $0.0001306 | $0.0001753 | $0.0001269 | $0.0001430 | $119,404 | $343,549 |
| 2018-12-25 | $0.0001423 | $0.0001773 | $0.0001376 | $0.0001593 | $76,992.08 | $382,616 |
| 2018-12-26 | $0.0001607 | $0.0001827 | $0.0001186 | $0.0001462 | $43,414.73 | $351,191 |
| 2018-12-27 | $0.0001464 | $0.0001499 | $0.0001037 | $0.0001080 | $42,920.03 | $255,097 |
| 2018-12-28 | $0.0001067 | $0.0001463 | $0.00006087 | $0.0001463 | $65,723.89 | $345,641 |
| 2018-12-29 | $0.0001456 | $0.0001530 | $0.00004824 | $0.0001332 | $55,664.87 | $314,478 |
| 2018-12-30 | $0.0001324 | $0.0001449 | $0.0001231 | $0.0001262 | $51,100.23 | $298,061 |
| 2018-12-31 | $0.0001274 | $0.0001394 | $0.0001202 | $0.0001277 | $51,039.02 | $301,588 |