Proton Token PTT
Xếp hạng #?
20:46:09 24/03/2021
Proton Token (PTT)
Không theo dõi
Lịch sử giá Proton Token (PTT) Tháng 03/2021
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2021-03-01 | $0.00002666 | $0.00002676 | $0.00002573 | $0.00002591 | $91,327.22 | $217,265 |
| 2021-03-02 | $0.00002591 | $0.00002662 | $0.00002542 | $0.00002613 | $50,126.23 | $219,057 |
| 2021-03-03 | $0.00002613 | $0.00002652 | $0.00002242 | $0.00002491 | $114,630 | $208,862 |
| 2021-03-04 | $0.00002491 | $0.00002682 | $0.00002441 | $0.00002470 | $91,686.36 | $207,113 |
| 2021-03-05 | $0.00002470 | $0.00002472 | $0.00002331 | $0.00002332 | $3,377.38 | $195,519 |
| 2021-03-06 | $0.00002332 | $0.00002332 | $0.00002279 | $0.00002310 | $0 | $193,714 |
| 2021-03-07 | $0.00002310 | $0.00002311 | $0.00002310 | $0.00002311 | $0 | $193,742 |
| 2021-03-08 | $0.00002311 | $0.00002312 | $0.00002310 | $0.00002311 | $0 | $193,768 |
| 2021-03-09 | $0.00002311 | $0.00002312 | $0.00002310 | $0.00002311 | $0 | $193,808 |
| 2021-03-10 | $0.00002312 | $0.00002312 | $0.00002310 | $0.00002311 | $0 | $193,793 |
| 2021-03-11 | $0.00002311 | $0.00002312 | $0.00002310 | $0.00002311 | $0 | $193,792 |
| 2021-03-12 | $0.00002311 | $0.00002312 | $0.00002310 | $0.00002311 | $0 | $193,745 |
| 2021-03-13 | $0.00002311 | $0.00002312 | $0.00002308 | $0.00002310 | $0 | $193,660 |
| 2021-03-14 | $0.00002310 | $0.00002311 | $0.00002309 | $0.00002310 | $0 | $193,645 |
| 2021-03-15 | $0.00002310 | $0.00002312 | $0.00002309 | $0.00002311 | $0 | $193,757 |
| 2021-03-16 | $0.00002311 | $0.00002312 | $0.00002308 | $0.00002310 | $0 | $193,691 |
| 2021-03-17 | $0.00002310 | $0.00002315 | $0.00002308 | $0.00002308 | $0 | $193,515 |
| 2021-03-18 | $0.00002308 | $0.00002313 | $0.00002307 | $0.00002312 | $0 | $193,878 |
| 2021-03-19 | $0.00002312 | $0.00002319 | $0.00002311 | $0.00002316 | $0 | $194,223 |
| 2021-03-20 | $0.00002316 | $0.00002319 | $0.00002314 | $0.00002315 | $0 | $194,143 |
| 2021-03-21 | $0.00002315 | $0.00002317 | $0.00002309 | $0.00002313 | $0 | $193,910 |
| 2021-03-22 | $0.00002313 | $0.00002319 | $0.00002308 | $0.00002314 | $0 | $194,019 |
| 2021-03-23 | $0.00002314 | $0.00002316 | $0.00002311 | $0.00002312 | $0 | $193,874 |
| 2021-03-24 | $0.00002313 | $0.00002315 | $0.00002309 | $0.00002311 | $0 | $193,734 |