Proton Token PTT
Xếp hạng #?
20:46:09 24/03/2021
Proton Token (PTT)
Không theo dõi
Lịch sử giá Proton Token (PTT) Tháng 01/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-01-01 | $0.0001278 | $0.0001515 | $0.0001278 | $0.0001440 | $46,298.02 | $340,040 |
| 2019-01-02 | $0.0001463 | $0.0001676 | $0.0001329 | $0.0001615 | $42,772.26 | $381,369 |
| 2019-01-03 | $0.0001628 | $0.0001679 | $0.0001231 | $0.0001585 | $48,136.34 | $374,164 |
| 2019-01-04 | $0.0001568 | $0.0001691 | $0.0001513 | $0.0001592 | $76,840.94 | $375,971 |
| 2019-01-05 | $0.0001604 | $0.0001746 | $0.0001463 | $0.0001528 | $119,183 | $360,780 |
| 2019-01-06 | $0.0001526 | $0.0001742 | $0.0001508 | $0.0001656 | $136,053 | $390,989 |
| 2019-01-07 | $0.0001720 | $0.0001720 | $0.0001515 | $0.0001578 | $163,634 | $372,642 |
| 2019-01-08 | $0.0001547 | $0.0001673 | $0.0001508 | $0.0001625 | $68,970.78 | $383,739 |
| 2019-01-09 | $0.0001626 | $0.0001684 | $0.0001494 | $0.0001586 | $65,912.33 | $374,420 |
| 2019-01-10 | $0.0001586 | $0.0001702 | $0.0001289 | $0.0001355 | $62,993.57 | $319,887 |
| 2019-01-11 | $0.0001339 | $0.0001767 | $0.0001272 | $0.0001482 | $61,486.21 | $349,855 |
| 2019-01-12 | $0.0001458 | $0.0001694 | $0.0001417 | $0.0001500 | $77,203.90 | $354,059 |
| 2019-01-13 | $0.0001523 | $0.0002310 | $0.0001456 | $0.0001808 | $121,453 | $426,814 |
| 2019-01-14 | $0.0001796 | $0.0001912 | $0.0001320 | $0.0001462 | $74,544.49 | $348,369 |
| 2019-01-15 | $0.0001474 | $0.0001592 | $0.0001098 | $0.0001218 | $62,821.43 | $287,675 |
| 2019-01-16 | $0.0001227 | $0.0002214 | $0.0001116 | $0.0001680 | $90,195.15 | $396,918 |
| 2019-01-17 | $0.0001716 | $0.0001738 | $0.0001198 | $0.0001299 | $73,454.94 | $306,842 |
| 2019-01-18 | $0.0001311 | $0.0001321 | $0.0001056 | $0.0001308 | $63,241.89 | $308,901 |
| 2019-01-19 | $0.0001313 | $0.0001522 | $0.0001192 | $0.0001520 | $356,592 | $358,955 |
| 2019-01-20 | $0.0001516 | $0.0001531 | $0.0001400 | $0.0001422 | $101,194 | $335,821 |
| 2019-01-21 | $0.0001421 | $0.0001434 | $0.00009862 | $0.0001057 | $60,694.27 | $249,705 |
| 2019-01-22 | $0.0001056 | $0.0001427 | $0.0001050 | $0.0001344 | $71,689.45 | $317,521 |
| 2019-01-23 | $0.0001344 | $0.0001418 | $0.0001240 | $0.0001341 | $60,237.08 | $316,717 |
| 2019-01-24 | $0.0001318 | $0.0001415 | $0.0001229 | $0.0001315 | $45,209.62 | $316,369 |
| 2019-01-25 | $0.0001329 | $0.0001413 | $0.0001145 | $0.0001172 | $43,493.96 | $281,080 |
| 2019-01-26 | $0.0001172 | $0.0001347 | $0.0001072 | $0.0001211 | $51,193.70 | $290,465 |
| 2019-01-27 | $0.0001223 | $0.0001279 | $0.0001041 | $0.0001129 | $47,232.30 | $270,630 |
| 2019-01-28 | $0.0001139 | $0.0001296 | $0.00009924 | $0.0001090 | $44,535.62 | $261,308 |
| 2019-01-29 | $0.0001112 | $0.0001266 | $0.00009868 | $0.0001206 | $54,104.29 | $289,126 |
| 2019-01-30 | $0.0001214 | $0.0001252 | $0.0001029 | $0.0001215 | $47,029.11 | $291,397 |
| 2019-01-31 | $0.0001206 | $0.0001270 | $0.0001066 | $0.0001120 | $77,927.79 | $268,643 |