Proton Token PTT
Xếp hạng #?
20:46:09 24/03/2021
Proton Token (PTT)
Không theo dõi
Lịch sử giá Proton Token (PTT) Tháng 02/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-02-01 | $0.0001108 | $0.0001274 | $0.0001088 | $0.0001251 | $47,538.74 | $299,995 |
| 2019-02-02 | $0.0001249 | $0.0001265 | $0.0001118 | $0.0001204 | $47,615.19 | $288,802 |
| 2019-02-03 | $0.0001193 | $0.0001235 | $0.00006015 | $0.0001085 | $38,302.49 | $260,176 |
| 2019-02-04 | $0.0001065 | $0.0001142 | $0.0001022 | $0.0001045 | $43,641.26 | $250,463 |
| 2019-02-05 | $0.0001033 | $0.0001072 | $0.0001020 | $0.0001064 | $49,570.94 | $255,121 |
| 2019-02-06 | $0.0001076 | $0.0001123 | $0.00009905 | $0.0001049 | $41,008.40 | $251,450 |
| 2019-02-07 | $0.0001048 | $0.0001448 | $0.0001008 | $0.0001358 | $53,896.03 | $325,424 |
| 2019-02-08 | $0.0001349 | $0.0001555 | $0.0001208 | $0.0001335 | $49,931.47 | $319,962 |
| 2019-02-09 | $0.0001310 | $0.0001546 | $0.0001249 | $0.0001278 | $74,212.56 | $306,346 |
| 2019-02-10 | $0.0001301 | $0.0001397 | $0.0001278 | $0.0001384 | $71,709.75 | $331,701 |
| 2019-02-11 | $0.0001399 | $0.0001399 | $0.0001319 | $0.0001337 | $87,260.28 | $320,498 |
| 2019-02-12 | $0.0001335 | $0.0001407 | $0.0001308 | $0.0001387 | $79,034.05 | $332,563 |
| 2019-02-13 | $0.0001400 | $0.0002309 | $0.0001352 | $0.0001821 | $92,964.04 | $436,549 |
| 2019-02-14 | $0.0001832 | $0.0001855 | $0.0001229 | $0.0001715 | $95,429.12 | $411,085 |
| 2019-02-15 | $0.0001693 | $0.0001743 | $0.0001315 | $0.0001695 | $83,827.22 | $406,184 |
| 2019-02-16 | $0.0001676 | $0.0001783 | $0.0001316 | $0.0001629 | $78,597.80 | $390,378 |
| 2019-02-17 | $0.0001628 | $0.0001791 | $0.0001523 | $0.0001696 | $80,622.98 | $406,447 |
| 2019-02-18 | $0.0001663 | $0.0002074 | $0.0001556 | $0.0001760 | $108,899 | $421,863 |
| 2019-02-19 | $0.0001775 | $0.0001956 | $0.0001487 | $0.0001869 | $132,602 | $447,959 |
| 2019-02-20 | $0.0001855 | $0.0001925 | $0.0001686 | $0.0001799 | $97,122.08 | $431,239 |
| 2019-02-21 | $0.0001793 | $0.0001916 | $0.0001530 | $0.0001613 | $64,248.36 | $386,715 |
| 2019-02-22 | $0.0001602 | $0.0001807 | $0.0001577 | $0.0001720 | $85,685.47 | $411,623 |
| 2019-02-23 | $0.0001718 | $0.0001890 | $0.0001651 | $0.0001862 | $85,162.50 | $445,759 |
| 2019-02-24 | $0.0001892 | $0.0002247 | $0.0001712 | $0.0001718 | $65,946.55 | $411,150 |
| 2019-02-25 | $0.0001718 | $0.0001787 | $0.0001042 | $0.0001197 | $38,936.72 | $286,419 |
| 2019-02-26 | $0.0001207 | $0.0001425 | $0.0001175 | $0.0001284 | $52,740.49 | $307,423 |
| 2019-02-27 | $0.0001272 | $0.0001571 | $0.0001255 | $0.0001438 | $67,903.64 | $344,327 |
| 2019-02-28 | $0.0001451 | $0.0001517 | $0.0001389 | $0.0001430 | $62,044.13 | $342,191 |