Proton Token PTT
Xếp hạng #?
20:46:09 24/03/2021
Proton Token (PTT)
Không theo dõi
Lịch sử giá Proton Token (PTT) Tháng 02/2021
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2021-02-01 | $0.00001281 | $0.00001501 | $0.00001120 | $0.00001181 | $91,859.18 | $99,004.81 |
| 2021-02-02 | $0.00001181 | $0.00001483 | $0.00001111 | $0.00001202 | $103,242 | $100,756 |
| 2021-02-03 | $0.00001202 | $0.00001462 | $0.00001102 | $0.00001221 | $106,616 | $102,398 |
| 2021-02-04 | $0.00001221 | $0.00001422 | $0.00001101 | $0.00001171 | $100,057 | $98,175.35 |
| 2021-02-05 | $0.00001171 | $0.00001292 | $0.00001071 | $0.00001170 | $98,434.25 | $98,114.38 |
| 2021-02-06 | $0.00001170 | $0.00001242 | $0.00001080 | $0.00001241 | $108,180 | $104,085 |
| 2021-02-07 | $0.00001241 | $0.00001352 | $0.00001081 | $0.00001111 | $72,820.54 | $93,183.45 |
| 2021-02-08 | $0.00001111 | $0.00002724 | $0.00001092 | $0.00002032 | $111,938 | $170,374 |
| 2021-02-09 | $0.00002032 | $0.00002032 | $0.00001292 | $0.00001492 | $123,345 | $125,077 |
| 2021-02-10 | $0.00001492 | $0.00001772 | $0.00001091 | $0.00001171 | $96,391.87 | $98,172.96 |
| 2021-02-11 | $0.00001171 | $0.00001631 | $0.00001170 | $0.00001381 | $119,435 | $115,758 |
| 2021-02-12 | $0.00001381 | $0.00001613 | $0.00001290 | $0.00001613 | $132,719 | $135,221 |
| 2021-02-13 | $0.00001613 | $0.00001673 | $0.00001530 | $0.00001631 | $62,494.46 | $136,780 |
| 2021-02-14 | $0.00001631 | $0.00001632 | $0.00001400 | $0.00001411 | $59,482.61 | $118,310 |
| 2021-02-15 | $0.00001411 | $0.00001411 | $0.00001170 | $0.00001330 | $70,607.68 | $111,538 |
| 2021-02-16 | $0.00001330 | $0.00001381 | $0.00001130 | $0.00001231 | $23,176.18 | $103,176 |
| 2021-02-17 | $0.00001230 | $0.00002080 | $0.00001171 | $0.00001431 | $98,200.90 | $119,943 |
| 2021-02-18 | $0.00001431 | $0.00001571 | $0.00001200 | $0.00001550 | $61,371.61 | $129,964 |
| 2021-02-19 | $0.00001550 | $0.00002289 | $0.00001520 | $0.00001980 | $68,548.56 | $166,055 |
| 2021-02-20 | $0.00001980 | $0.00004950 | $0.00001870 | $0.00004070 | $274,880 | $341,276 |
| 2021-02-21 | $0.00004070 | $0.00004191 | $0.00003391 | $0.00003811 | $298,219 | $319,559 |
| 2021-02-22 | $0.00003811 | $0.00004751 | $0.00003488 | $0.00004320 | $373,745 | $362,251 |
| 2021-02-23 | $0.00004320 | $0.00004636 | $0.00002586 | $0.00003870 | $310,428 | $324,490 |
| 2021-02-24 | $0.00003870 | $0.00003972 | $0.00002661 | $0.00003473 | $249,718 | $291,163 |
| 2021-02-25 | $0.00003473 | $0.00003994 | $0.00002711 | $0.00002750 | $92,603.93 | $230,597 |
| 2021-02-26 | $0.00002750 | $0.00003021 | $0.00002338 | $0.00002930 | $128,457 | $245,653 |
| 2021-02-27 | $0.00002930 | $0.00002981 | $0.00002871 | $0.00002954 | $134,050 | $247,646 |
| 2021-02-28 | $0.00002954 | $0.00002984 | $0.00002573 | $0.00002666 | $122,181 | $223,494 |