Proton Token PTT
Xếp hạng #?
20:46:09 24/03/2021
Proton Token (PTT)
Không theo dõi
Lịch sử giá Proton Token (PTT) Tháng 04/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-04-01 | $0.0001649 | $0.0001737 | $0.0001420 | $0.0001653 | $162,469 | $395,734 |
| 2019-04-02 | $0.0001653 | $0.0001656 | $0.00004873 | $0.0001179 | $126,767 | $282,164 |
| 2019-04-03 | $0.0001179 | $0.0001673 | $0.0001172 | $0.0001498 | $133,249 | $358,594 |
| 2019-04-04 | $0.0001500 | $0.0001508 | $0.00009270 | $0.0001323 | $135,951 | $316,765 |
| 2019-04-05 | $0.0001309 | $0.0001362 | $0.00007430 | $0.0001284 | $132,735 | $307,255 |
| 2019-04-06 | $0.0001268 | $0.0001460 | $0.0001102 | $0.0001144 | $101,833 | $273,857 |
| 2019-04-07 | $0.0001144 | $0.0001438 | $0.0001141 | $0.0001259 | $111,306 | $301,260 |
| 2019-04-08 | $0.0001277 | $0.0001571 | $0.0001004 | $0.0001341 | $109,041 | $320,974 |
| 2019-04-09 | $0.0001341 | $0.0001671 | $0.0001101 | $0.0001533 | $156,017 | $367,073 |
| 2019-04-10 | $0.0001550 | $0.0001599 | $0.0001424 | $0.0001524 | $157,881 | $364,824 |
| 2019-04-11 | $0.0001508 | $0.0001543 | $0.0001253 | $0.0001407 | $109,298 | $336,733 |
| 2019-04-12 | $0.0001389 | $0.0001404 | $0.0001074 | $0.0001362 | $98,103.16 | $326,107 |
| 2019-04-13 | $0.0001331 | $0.0001452 | $0.0001012 | $0.0001160 | $73,811.96 | $277,609 |
| 2019-04-14 | $0.0001160 | $0.0001299 | $0.0001139 | $0.0001202 | $112,473 | $287,683 |
| 2019-04-15 | $0.0001202 | $0.0001324 | $0.0001135 | $0.0001216 | $104,811 | $291,133 |
| 2019-04-16 | $0.0001232 | $0.0001317 | $0.0001107 | $0.0001227 | $96,192.58 | $293,719 |
| 2019-04-17 | $0.0001243 | $0.0001341 | $0.0001204 | $0.0001318 | $111,241 | $315,609 |
| 2019-04-18 | $0.0001302 | $0.0001489 | $0.0001284 | $0.0001444 | $216,841 | $345,551 |
| 2019-04-19 | $0.0001427 | $0.0001505 | $0.0001315 | $0.0001423 | $181,428 | $340,701 |
| 2019-04-20 | $0.0001440 | $0.0001475 | $0.0001293 | $0.0001386 | $126,272 | $331,797 |
| 2019-04-21 | $0.0001354 | $0.0001446 | $0.0001281 | $0.0001380 | $106,971 | $330,224 |
| 2019-04-22 | $0.0001379 | $0.0001451 | $0.0001354 | $0.0001392 | $106,964 | $333,309 |
| 2019-04-23 | $0.0001392 | $0.0001442 | $0.0001306 | $0.0001388 | $137,418 | $332,185 |
| 2019-04-24 | $0.0001404 | $0.0001437 | $0.0001249 | $0.0001327 | $130,790 | $317,755 |
| 2019-04-25 | $0.0001327 | $0.0001386 | $0.0001198 | $0.0001292 | $113,319 | $309,176 |
| 2019-04-26 | $0.0001262 | $0.0001354 | $0.0001247 | $0.0001319 | $102,909 | $315,757 |
| 2019-04-27 | $0.0001305 | $0.0001364 | $0.0001287 | $0.0001331 | $92,632.60 | $318,552 |
| 2019-04-28 | $0.0001331 | $0.0001388 | $0.0001211 | $0.0001259 | $118,869 | $301,362 |
| 2019-04-29 | $0.0001257 | $0.0001356 | $0.0001206 | $0.0001255 | $108,955 | $300,357 |
| 2019-04-30 | $0.0001254 | $0.0001362 | $0.0001223 | $0.0001329 | $104,685 | $318,175 |