Proton Token PTT
Xếp hạng #?
20:46:09 24/03/2021
Proton Token (PTT)
Không theo dõi
Lịch sử giá Proton Token (PTT) Tháng 01/2021
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2021-01-01 | $0.00003332 | $0.00003836 | $0.00002742 | $0.00003186 | $265,886 | $267,133 |
| 2021-01-02 | $0.00003186 | $0.00003416 | $0.00002140 | $0.00002581 | $222,345 | $216,417 |
| 2021-01-03 | $0.00002582 | $0.00002862 | $0.00002221 | $0.00002441 | $214,750 | $204,683 |
| 2021-01-04 | $0.00002441 | $0.00003101 | $0.00002291 | $0.00002710 | $237,202 | $227,255 |
| 2021-01-05 | $0.00002710 | $0.00002912 | $0.00002261 | $0.00002375 | $195,014 | $199,152 |
| 2021-01-06 | $0.00002375 | $0.00002815 | $0.00002141 | $0.00002594 | $229,288 | $217,475 |
| 2021-01-07 | $0.00002594 | $0.00003408 | $0.00001919 | $0.00002941 | $259,150 | $246,602 |
| 2021-01-08 | $0.00002941 | $0.00002961 | $0.00002051 | $0.00002360 | $209,292 | $197,880 |
| 2021-01-09 | $0.00002360 | $0.00002751 | $0.00002222 | $0.00002417 | $214,406 | $202,650 |
| 2021-01-10 | $0.00002417 | $0.00002496 | $0.00001864 | $0.00002040 | $179,717 | $171,084 |
| 2021-01-11 | $0.00002040 | $0.00002221 | $0.00001746 | $0.00001941 | $171,347 | $162,753 |
| 2021-01-12 | $0.00001941 | $0.00002461 | $0.00001741 | $0.00002211 | $210,187 | $185,386 |
| 2021-01-13 | $0.00002211 | $0.00002952 | $0.00001810 | $0.00002220 | $195,116 | $186,146 |
| 2021-01-14 | $0.00002220 | $0.00002591 | $0.00002208 | $0.00002238 | $194,023 | $187,624 |
| 2021-01-15 | $0.00002238 | $0.00002249 | $0.00001939 | $0.00002150 | $189,976 | $180,246 |
| 2021-01-16 | $0.00002150 | $0.00002460 | $0.00001889 | $0.00001990 | $176,710 | $166,883 |
| 2021-01-17 | $0.00001990 | $0.00002081 | $0.00001960 | $0.00002011 | $178,440 | $168,609 |
| 2021-01-18 | $0.00002011 | $0.00002050 | $0.00001791 | $0.00001861 | $164,181 | $156,078 |
| 2021-01-19 | $0.00001861 | $0.00001943 | $0.00001571 | $0.00001761 | $151,027 | $147,640 |
| 2021-01-20 | $0.00001761 | $0.00001911 | $0.00001640 | $0.00001801 | $159,498 | $151,025 |
| 2021-01-21 | $0.00001801 | $0.00002502 | $0.00001791 | $0.00001899 | $166,584 | $159,258 |
| 2021-01-22 | $0.00001899 | $0.00002033 | $0.00001859 | $0.00001993 | $175,342 | $167,098 |
| 2021-01-23 | $0.00001993 | $0.00002363 | $0.00001862 | $0.00002181 | $185,008 | $182,888 |
| 2021-01-24 | $0.00002181 | $0.00002641 | $0.00001841 | $0.00002123 | $183,304 | $178,004 |
| 2021-01-25 | $0.00002123 | $0.00002441 | $0.00001991 | $0.00002000 | $170,161 | $167,681 |
| 2021-01-26 | $0.00002000 | $0.00002432 | $0.00001612 | $0.00001872 | $147,718 | $156,963 |
| 2021-01-27 | $0.00001872 | $0.00001923 | $0.00001242 | $0.00001483 | $127,544 | $124,310 |
| 2021-01-28 | $0.00001483 | $0.00001564 | $0.00001051 | $0.00001292 | $114,442 | $108,313 |
| 2021-01-29 | $0.00001292 | $0.00001391 | $0.00001121 | $0.00001261 | $110,763 | $105,702 |
| 2021-01-30 | $0.00001261 | $0.00001391 | $0.00001141 | $0.00001172 | $101,711 | $98,225.60 |
| 2021-01-31 | $0.00001171 | $0.00001421 | $0.00001141 | $0.00001281 | $112,729 | $107,412 |