Proton Token PTT
Xếp hạng #?
20:46:09 24/03/2021
Proton Token (PTT)
Không theo dõi
Lịch sử giá Proton Token (PTT) Tháng 06/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-06-01 | $0.0001501 | $0.0001678 | $0.0001353 | $0.0001365 | $161,706 | $326,649 |
| 2019-06-02 | $0.0001365 | $0.0002206 | $0.0001362 | $0.0002053 | $166,033 | $491,478 |
| 2019-06-03 | $0.0002053 | $0.0002054 | $0.0001905 | $0.0001915 | $165,406 | $458,309 |
| 2019-06-04 | $0.0001914 | $0.0001952 | $0.0001538 | $0.0001741 | $157,236 | $416,846 |
| 2019-06-05 | $0.0001741 | $0.0001902 | $0.0001494 | $0.0001744 | $156,639 | $417,370 |
| 2019-06-06 | $0.0001744 | $0.0001854 | $0.0001506 | $0.0001743 | $154,465 | $417,159 |
| 2019-06-07 | $0.0001743 | $0.0001827 | $0.0001664 | $0.0001752 | $130,010 | $419,463 |
| 2019-06-08 | $0.0001727 | $0.0001859 | $0.0001658 | $0.0001720 | $116,441 | $411,829 |
| 2019-06-09 | $0.0001720 | $0.0001818 | $0.0001564 | $0.0001630 | $113,959 | $390,227 |
| 2019-06-10 | $0.0001607 | $0.0001708 | $0.0001240 | $0.0001615 | $158,713 | $386,552 |
| 2019-06-11 | $0.0001615 | $0.0001684 | $0.0001307 | $0.0001552 | $157,084 | $371,541 |
| 2019-06-12 | $0.0001574 | $0.0001731 | $0.0001392 | $0.0001688 | $140,021 | $404,019 |
| 2019-06-13 | $0.0001684 | $0.0001956 | $0.0001241 | $0.0001694 | $153,517 | $405,447 |
| 2019-06-14 | $0.0001672 | $0.0001726 | $0.0001288 | $0.0001564 | $119,227 | $374,345 |
| 2019-06-15 | $0.0001564 | $0.0001608 | $0.0001283 | $0.0001498 | $58,886.35 | $358,643 |
| 2019-06-16 | $0.0001498 | $0.0001714 | $0.0001390 | $0.0001648 | $16,153.03 | $394,407 |
| 2019-06-17 | $0.0001648 | $0.0001741 | $0.0001444 | $0.0001648 | $43,216.23 | $394,569 |
| 2019-06-18 | $0.0001648 | $0.0001697 | $0.0001280 | $0.0001356 | $21,056.25 | $324,686 |
| 2019-06-19 | $0.0001372 | $0.0001569 | $0.0001319 | $0.0001437 | $26,626.80 | $343,901 |
| 2019-06-20 | $0.0001409 | $0.0001487 | $0.0001363 | $0.0001414 | $21,441.37 | $338,487 |
| 2019-06-21 | $0.0001427 | $0.0001709 | $0.0001357 | $0.0001561 | $26,942.24 | $373,751 |
| 2019-06-22 | $0.0001544 | $0.0001703 | $0.0001198 | $0.0001377 | $17,224.84 | $329,641 |
| 2019-06-23 | $0.0001377 | $0.0001526 | $0.0001345 | $0.0001406 | $16,520.53 | $336,568 |
| 2019-06-24 | $0.0001406 | $0.0001791 | $0.0001336 | $0.0001691 | $22,133.66 | $404,680 |
| 2019-06-25 | $0.0001578 | $0.0001869 | $0.0001375 | $0.0001407 | $14,674.48 | $336,898 |
| 2019-06-26 | $0.0001407 | $0.0002971 | $0.0001400 | $0.0002362 | $29,200.96 | $565,431 |
| 2019-06-27 | $0.0002362 | $0.0002866 | $0.0001882 | $0.0001959 | $30,247.03 | $469,041 |
| 2019-06-28 | $0.0002018 | $0.0002327 | $0.0001884 | $0.0002127 | $38,742.15 | $509,239 |
| 2019-06-29 | $0.0002237 | $0.0002347 | $0.0001920 | $0.0002213 | $45,313.11 | $529,723 |
| 2019-06-30 | $0.0002224 | $0.0002333 | $0.0001756 | $0.0001927 | $18,785.83 | $461,290 |