Proton Token PTT
Xếp hạng #?
20:46:09 24/03/2021
Proton Token (PTT)
Không theo dõi
Lịch sử giá Proton Token (PTT) Tháng 09/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-09-01 | $0.001944 | $0.002332 | $0.001718 | $0.001737 | $1,039,778 | $14,305,928 |
| 2019-09-02 | $0.001716 | $0.001961 | $0.001672 | $0.001835 | $982,428 | $15,118,129 |
| 2019-09-03 | $0.001814 | $0.001922 | $0.001720 | $0.001773 | $832,519 | $14,612,520 |
| 2019-09-04 | $0.001944 | $0.001969 | $0.001685 | $0.001794 | $911,384 | $14,790,734 |
| 2019-09-05 | $0.001794 | $0.001868 | $0.001482 | $0.001532 | $1,012,883 | $12,626,650 |
| 2019-09-06 | $0.001532 | $0.001680 | $0.001408 | $0.001473 | $928,732 | $12,153,611 |
| 2019-09-07 | $0.001431 | $0.001667 | $0.001359 | $0.001597 | $956,659 | $13,190,005 |
| 2019-09-08 | $0.001546 | $0.001727 | $0.001376 | $0.001471 | $790,108 | $12,147,489 |
| 2019-09-09 | $0.001471 | $0.001575 | $0.001421 | $0.001443 | $845,799 | $11,916,611 |
| 2019-09-10 | $0.001460 | $0.001517 | $0.001422 | $0.001455 | $669,119 | $12,018,006 |
| 2019-09-11 | $0.001455 | $0.001525 | $0.001375 | $0.001404 | $896,643 | $11,604,984 |
| 2019-09-12 | $0.001417 | $0.001481 | $0.001057 | $0.001313 | $906,033 | $10,854,261 |
| 2019-09-13 | $0.001313 | $0.001335 | $0.001118 | $0.001234 | $748,219 | $10,204,379 |
| 2019-09-14 | $0.001172 | $0.001293 | $0.0009322 | $0.001255 | $704,397 | $10,375,331 |
| 2019-09-15 | $0.001274 | $0.001337 | $0.0009452 | $0.001075 | $606,280 | $8,892,170 |
| 2019-09-16 | $0.0009845 | $0.001215 | $0.0009544 | $0.001024 | $521,901 | $8,474,723 |
| 2019-09-17 | $0.001090 | $0.001218 | $0.001008 | $0.001057 | $538,097 | $8,741,118 |
| 2019-09-18 | $0.001055 | $0.001220 | $0.0009566 | $0.0009973 | $747,905 | $8,250,296 |
| 2019-09-19 | $0.001010 | $0.001020 | $0.0007500 | $0.0007726 | $669,472 | $6,390,621 |
| 2019-09-20 | $0.0007396 | $0.0009323 | $0.0005714 | $0.0007531 | $706,901 | $6,231,219 |
| 2019-09-21 | $0.0007254 | $0.001000 | $0.0007182 | $0.0009160 | $540,463 | $7,579,710 |
| 2019-09-22 | $0.0009394 | $0.001012 | $0.0008164 | $0.0009154 | $690,311 | $7,574,474 |
| 2019-09-23 | $0.0008947 | $0.0009552 | $0.0008021 | $0.0008041 | $514,280 | $6,654,177 |
| 2019-09-24 | $0.0008273 | $0.0008462 | $0.0005510 | $0.0005968 | $376,624 | $4,945,810 |
| 2019-09-25 | $0.0006016 | $0.0006779 | $0.0005342 | $0.0005603 | $384,651 | $4,643,163 |
| 2019-09-26 | $0.0005603 | $0.0005632 | $0.0004499 | $0.0004552 | $365,270 | $3,771,432 |
| 2019-09-27 | $0.0004543 | $0.0005233 | $0.0004134 | $0.0004848 | $392,826 | $4,013,993 |
| 2019-09-28 | $0.0004894 | $0.0004985 | $0.0004207 | $0.0004511 | $339,560 | $3,727,557 |
| 2019-09-29 | $0.0004909 | $0.0005054 | $0.0004257 | $0.0004458 | $329,302 | $3,683,776 |
| 2019-09-30 | $0.0004458 | $0.0004517 | $0.0003808 | $0.0004155 | $273,669 | $3,434,607 |