Proton Token PTT
Xếp hạng #?
20:46:09 24/03/2021
Proton Token (PTT)
Không theo dõi
Lịch sử giá Proton Token (PTT) Tháng 07/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-07-01 | $0.0001927 | $0.0002172 | $0.0001729 | $0.0001945 | $35,495.59 | $465,705 |
| 2019-07-02 | $0.0001920 | $0.0002141 | $0.0001646 | $0.0001958 | $32,792.14 | $468,649 |
| 2019-07-03 | $0.0001993 | $0.0002142 | $0.0001890 | $0.0002061 | $18,797.65 | $493,377 |
| 2019-07-04 | $0.0002061 | $0.0002109 | $0.0001123 | $0.0001286 | $23,113.94 | $307,821 |
| 2019-07-05 | $0.0001391 | $0.0001599 | $0.0001076 | $0.0001345 | $20,980.60 | $321,968 |
| 2019-07-06 | $0.0001544 | $0.0001649 | $0.0001207 | $0.0001347 | $9,659.01 | $322,472 |
| 2019-07-07 | $0.0001263 | $0.0001551 | $0.0001239 | $0.0001380 | $11,015.52 | $330,312 |
| 2019-07-08 | $0.0001320 | $0.0001560 | $0.0001184 | $0.0001413 | $9,420.01 | $338,325 |
| 2019-07-09 | $0.0001401 | $0.0001684 | $0.0001167 | $0.0001616 | $20,265.44 | $386,839 |
| 2019-07-10 | $0.0001567 | $0.0001841 | $0.0001156 | $0.0001185 | $12,934.58 | $283,736 |
| 2019-07-11 | $0.0001224 | $0.0001366 | $0.00009375 | $0.0001014 | $13,021.36 | $242,614 |
| 2019-07-12 | $0.0001045 | $0.0001280 | $0.00008940 | $0.00009777 | $13,649.87 | $234,038 |
| 2019-07-13 | $0.00009860 | $0.0001228 | $0.00009183 | $0.0001032 | $11,814.82 | $246,929 |
| 2019-07-14 | $0.0001052 | $0.0001198 | $0.00008064 | $0.0001006 | $11,030.91 | $240,737 |
| 2019-07-15 | $0.0001003 | $0.0001166 | $0.00009058 | $0.0001068 | $6,404.17 | $255,700 |
| 2019-07-16 | $0.0001067 | $0.0001111 | $0.00009535 | $0.00009753 | $4,600.40 | $233,466 |
| 2019-07-17 | $0.00009738 | $0.0001074 | $0.00009040 | $0.0001038 | $3,287.87 | $248,427 |
| 2019-07-18 | $0.0001037 | $0.0001204 | $0.0001001 | $0.0001155 | $7,965.89 | $276,597 |
| 2019-07-19 | $0.0001155 | $0.0001535 | $0.0001059 | $0.0001445 | $15,122.31 | $346,004 |
| 2019-07-20 | $0.0001430 | $0.0001890 | $0.0001303 | $0.0001585 | $17,007.64 | $379,419 |
| 2019-07-21 | $0.0001585 | $0.0003228 | $0.0001541 | $0.0003188 | $32,632.51 | $929,918 |
| 2019-07-22 | $0.0003171 | $0.0004297 | $0.0002101 | $0.0002145 | $35,273.19 | $625,663 |
| 2019-07-23 | $0.0002145 | $0.0004557 | $0.0002119 | $0.0003769 | $47,386.25 | $1,099,690 |
| 2019-07-24 | $0.0003769 | $0.0008734 | $0.0003093 | $0.0008512 | $140,968 | $2,484,781 |
| 2019-07-25 | $0.0008443 | $0.0009224 | $0.0006882 | $0.0008015 | $83,129.37 | $2,341,252 |
| 2019-07-26 | $0.0007995 | $0.0008961 | $0.0006277 | $0.0007697 | $110,067 | $3,018,242 |
| 2019-07-27 | $0.0007697 | $0.0009475 | $0.0006815 | $0.0008063 | $92,283.04 | $3,167,977 |
| 2019-07-28 | $0.0008063 | $0.002278 | $0.0007720 | $0.002086 | $375,542 | $9,458,214 |
| 2019-07-29 | $0.002122 | $0.003473 | $0.001895 | $0.003122 | $865,071 | $15,594,236 |
| 2019-07-30 | $0.003123 | $0.005251 | $0.003115 | $0.004978 | $829,698 | $25,160,825 |
| 2019-07-31 | $0.004977 | $0.005047 | $0.003727 | $0.004061 | $358,001 | $20,526,786 |