Proton Token PTT
Xếp hạng #?
20:46:09 24/03/2021
Proton Token (PTT)
Không theo dõi
Lịch sử giá Proton Token (PTT) Tháng 08/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-08-01 | $0.004062 | $0.005002 | $0.003703 | $0.004521 | $511,140 | $22,880,453 |
| 2019-08-02 | $0.004565 | $0.005406 | $0.004473 | $0.005070 | $381,836 | $25,660,679 |
| 2019-08-03 | $0.005116 | $0.005383 | $0.004523 | $0.004917 | $575,025 | $25,058,106 |
| 2019-08-04 | $0.004794 | $0.005302 | $0.004262 | $0.005057 | $687,064 | $29,593,903 |
| 2019-08-05 | $0.005034 | $0.005511 | $0.004714 | $0.005113 | $512,898 | $29,923,023 |
| 2019-08-06 | $0.004912 | $0.005296 | $0.004735 | $0.005193 | $455,714 | $40,783,654 |
| 2019-08-07 | $0.005054 | $0.005202 | $0.004840 | $0.004909 | $430,934 | $38,573,453 |
| 2019-08-08 | $0.004909 | $0.005148 | $0.004524 | $0.004598 | $380,896 | $36,155,132 |
| 2019-08-09 | $0.004706 | $0.004912 | $0.004339 | $0.004582 | $436,888 | $36,026,366 |
| 2019-08-10 | $0.004582 | $0.004923 | $0.004328 | $0.004551 | $626,403 | $35,928,121 |
| 2019-08-11 | $0.004587 | $0.004881 | $0.004408 | $0.004642 | $571,663 | $36,670,621 |
| 2019-08-12 | $0.004682 | $0.004905 | $0.004556 | $0.004733 | $1,348,526 | $37,844,404 |
| 2019-08-13 | $0.004698 | $0.004797 | $0.004523 | $0.004646 | $926,920 | $37,169,934 |
| 2019-08-14 | $0.004728 | $0.004815 | $0.004370 | $0.004659 | $536,654 | $37,629,604 |
| 2019-08-15 | $0.004659 | $0.004706 | $0.004230 | $0.004522 | $723,755 | $36,544,592 |
| 2019-08-16 | $0.004462 | $0.004542 | $0.003616 | $0.003789 | $1,095,076 | $30,671,802 |
| 2019-08-17 | $0.003833 | $0.004007 | $0.003034 | $0.003334 | $876,589 | $27,010,560 |
| 2019-08-18 | $0.003497 | $0.003655 | $0.003094 | $0.003403 | $774,061 | $27,757,887 |
| 2019-08-19 | $0.003359 | $0.003844 | $0.003324 | $0.003559 | $665,053 | $29,034,818 |
| 2019-08-20 | $0.003559 | $0.003762 | $0.003392 | $0.003444 | $881,857 | $28,155,824 |
| 2019-08-21 | $0.003429 | $0.003534 | $0.002866 | $0.003323 | $1,066,134 | $27,166,599 |
| 2019-08-22 | $0.003412 | $0.003960 | $0.003086 | $0.003812 | $1,343,668 | $31,162,217 |
| 2019-08-23 | $0.003812 | $0.004188 | $0.003501 | $0.003784 | $1,712,299 | $30,942,118 |
| 2019-08-24 | $0.003800 | $0.004027 | $0.003478 | $0.003583 | $1,468,496 | $29,318,771 |
| 2019-08-25 | $0.003583 | $0.003780 | $0.003165 | $0.003165 | $1,421,541 | $25,914,179 |
| 2019-08-26 | $0.003508 | $0.003588 | $0.003051 | $0.003357 | $2,058,700 | $27,517,936 |
| 2019-08-27 | $0.003426 | $0.003437 | $0.003083 | $0.003193 | $1,823,273 | $26,189,139 |
| 2019-08-28 | $0.003138 | $0.003585 | $0.002074 | $0.002362 | $1,623,996 | $19,368,355 |
| 2019-08-29 | $0.002231 | $0.002363 | $0.001609 | $0.001717 | $1,252,450 | $14,084,593 |
| 2019-08-30 | $0.001717 | $0.002164 | $0.001714 | $0.001792 | $994,272 | $14,724,512 |
| 2019-08-31 | $0.001803 | $0.002082 | $0.001779 | $0.001926 | $1,070,380 | $15,846,705 |