Proton Token PTT
Xếp hạng #?
20:46:09 24/03/2021
Proton Token (PTT)
Không theo dõi
Lịch sử giá Proton Token (PTT) Tháng 05/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-05-01 | $0.0001346 | $0.0001375 | $0.0001258 | $0.0001350 | $109,835 | $323,176 |
| 2019-05-02 | $0.0001366 | $0.0001383 | $0.0001238 | $0.0001361 | $127,599 | $325,726 |
| 2019-05-03 | $0.0001360 | $0.0001386 | $0.0001251 | $0.0001359 | $117,210 | $325,361 |
| 2019-05-04 | $0.0001359 | $0.0001393 | $0.0001246 | $0.0001262 | $110,650 | $302,025 |
| 2019-05-05 | $0.0001278 | $0.0001351 | $0.0001052 | $0.0001188 | $116,689 | $284,476 |
| 2019-05-06 | $0.0001189 | $0.0001325 | $0.00008738 | $0.0001108 | $91,833.63 | $265,198 |
| 2019-05-07 | $0.0001108 | $0.0001199 | $0.00008870 | $0.00009309 | $67,610.71 | $222,833 |
| 2019-05-08 | $0.00009296 | $0.0001006 | $0.00009133 | $0.00009497 | $131,487 | $227,342 |
| 2019-05-09 | $0.00009496 | $0.0001100 | $0.00009401 | $0.0001097 | $122,000 | $262,586 |
| 2019-05-10 | $0.0001097 | $0.0001152 | $0.00009924 | $0.0001002 | $74,225.61 | $239,947 |
| 2019-05-11 | $0.0001002 | $0.0001172 | $0.0001002 | $0.0001123 | $88,527.44 | $268,865 |
| 2019-05-12 | $0.0001122 | $0.0001400 | $0.00008734 | $0.0001310 | $102,885 | $313,684 |
| 2019-05-13 | $0.0001310 | $0.0001407 | $0.00006709 | $0.0001234 | $96,316.49 | $295,497 |
| 2019-05-14 | $0.0001235 | $0.0001439 | $0.00006302 | $0.0001043 | $127,366 | $249,672 |
| 2019-05-15 | $0.0001043 | $0.0001130 | $0.00007097 | $0.0001089 | $112,795 | $260,726 |
| 2019-05-16 | $0.0001089 | $0.0001971 | $0.0001085 | $0.0001524 | $107,508 | $364,841 |
| 2019-05-17 | $0.0001524 | $0.0001876 | $0.0001464 | $0.0001636 | $108,079 | $391,609 |
| 2019-05-18 | $0.0001636 | $0.0001698 | $0.0001186 | $0.0001193 | $90,471.79 | $285,502 |
| 2019-05-19 | $0.0001191 | $0.0002128 | $0.0001184 | $0.0001451 | $132,860 | $347,279 |
| 2019-05-20 | $0.0001451 | $0.0001589 | $0.0001371 | $0.0001563 | $127,486 | $374,046 |
| 2019-05-21 | $0.0001563 | $0.0001582 | $0.0001324 | $0.0001328 | $135,932 | $317,968 |
| 2019-05-22 | $0.0001328 | $0.0001556 | $0.0001325 | $0.0001490 | $146,930 | $356,580 |
| 2019-05-23 | $0.0001490 | $0.0001493 | $0.0001047 | $0.0001158 | $127,393 | $277,235 |
| 2019-05-24 | $0.0001158 | $0.0001569 | $0.0001149 | $0.0001418 | $151,288 | $339,438 |
| 2019-05-25 | $0.0001418 | $0.0001433 | $0.0001101 | $0.0001208 | $98,342.23 | $289,199 |
| 2019-05-26 | $0.0001208 | $0.0001290 | $0.00008230 | $0.0001287 | $86,803.13 | $307,990 |
| 2019-05-27 | $0.0001284 | $0.0001350 | $0.0001108 | $0.0001312 | $98,411.49 | $314,156 |
| 2019-05-28 | $0.0001311 | $0.0001959 | $0.0001255 | $0.0001653 | $128,427 | $395,579 |
| 2019-05-29 | $0.0001652 | $0.0001652 | $0.0001501 | $0.0001539 | $122,956 | $368,463 |
| 2019-05-30 | $0.0001539 | $0.0001609 | $0.0001288 | $0.0001333 | $97,356.07 | $319,024 |
| 2019-05-31 | $0.0001333 | $0.0001504 | $0.0001126 | $0.0001501 | $96,186.51 | $359,190 |