Proton Token PTT
Xếp hạng #?
20:46:09 24/03/2021
Proton Token (PTT)
Không theo dõi
Lịch sử giá Proton Token (PTT) Tháng 03/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-03-01 | $0.0001417 | $0.0001444 | $0.0001377 | $0.0001391 | $67,393.54 | $332,991 |
| 2019-03-02 | $0.0001377 | $0.0001784 | $0.0001377 | $0.0001444 | $97,411.38 | $345,661 |
| 2019-03-03 | $0.0001424 | $0.0001468 | $0.0001369 | $0.0001391 | $175,122 | $332,979 |
| 2019-03-04 | $0.0001390 | $0.0001534 | $0.0001329 | $0.0001357 | $75,533.51 | $324,810 |
| 2019-03-05 | $0.0001350 | $0.0001492 | $0.0001339 | $0.0001447 | $73,130.25 | $346,353 |
| 2019-03-06 | $0.0001460 | $0.0001500 | $0.0001334 | $0.0001448 | $65,685.81 | $346,508 |
| 2019-03-07 | $0.0001424 | $0.0001550 | $0.0001353 | $0.0001480 | $96,452.28 | $354,390 |
| 2019-03-08 | $0.0001483 | $0.0001502 | $0.0001316 | $0.0001362 | $102,101 | $325,947 |
| 2019-03-09 | $0.0001359 | $0.0001380 | $0.0001067 | $0.0001256 | $84,272.71 | $300,630 |
| 2019-03-10 | $0.0001246 | $0.0001294 | $0.0001118 | $0.0001187 | $77,646.59 | $284,128 |
| 2019-03-11 | $0.0001211 | $0.0001308 | $0.0001130 | $0.0001182 | $97,586.80 | $282,979 |
| 2019-03-12 | $0.0001159 | $0.0001318 | $0.0001059 | $0.0001192 | $128,530 | $285,303 |
| 2019-03-13 | $0.0001205 | $0.0001323 | $0.0001101 | $0.0001207 | $135,405 | $288,809 |
| 2019-03-14 | $0.0001243 | $0.0001438 | $0.0001134 | $0.0001279 | $95,696.71 | $306,264 |
| 2019-03-15 | $0.0001316 | $0.0001465 | $0.0001220 | $0.0001449 | $5,296.04 | $346,809 |
| 2019-03-16 | $0.0001451 | $0.0001509 | $0.0001403 | $0.0001484 | $6,036.67 | $355,242 |
| 2019-03-17 | $0.0001483 | $0.0001484 | $0.0001346 | $0.0001400 | $8,565.87 | $335,213 |
| 2019-03-18 | $0.0001486 | $0.0001717 | $0.0001306 | $0.0001373 | $93,064.65 | $328,648 |
| 2019-03-19 | $0.0001408 | $0.0001539 | $0.0001309 | $0.0001493 | $135,963 | $357,491 |
| 2019-03-20 | $0.0001494 | $0.0001565 | $0.0001360 | $0.0001520 | $154,493 | $363,786 |
| 2019-03-21 | $0.0001525 | $0.0001564 | $0.0001342 | $0.0001400 | $125,881 | $335,089 |
| 2019-03-22 | $0.0001399 | $0.0001512 | $0.0001324 | $0.0001473 | $101,377 | $352,607 |
| 2019-03-23 | $0.0001471 | $0.0001483 | $0.0001307 | $0.0001330 | $138,743 | $318,259 |
| 2019-03-24 | $0.0001330 | $0.0001452 | $0.0001303 | $0.0001425 | $195,703 | $341,195 |
| 2019-03-25 | $0.0001413 | $0.0001444 | $0.0001325 | $0.0001351 | $114,938 | $323,484 |
| 2019-03-26 | $0.0001354 | $0.0001355 | $0.0001169 | $0.0001293 | $115,146 | $309,440 |
| 2019-03-27 | $0.0001306 | $0.0001482 | $0.0001234 | $0.0001442 | $97,348.77 | $345,248 |
| 2019-03-28 | $0.0001442 | $0.0001474 | $0.0001405 | $0.0001445 | $88,990.32 | $345,855 |
| 2019-03-29 | $0.0001445 | $0.0001486 | $0.0001242 | $0.0001384 | $101,292 | $331,323 |
| 2019-03-30 | $0.0001385 | $0.0001533 | $0.0001200 | $0.0001518 | $129,458 | $363,283 |
| 2019-03-31 | $0.0001518 | $0.0001759 | $0.0001439 | $0.0001650 | $141,756 | $395,066 |