Particle PRT
Xếp hạng #?
06:24:15 25/10/2016
Particle (PRT)
Không hoạt động
Lịch sử giá Particle (PRT) Tháng 08/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-08-01 | $0.00006730 | $0.00009137 | $0.00006256 | $0.00007055 | $46.30 | $50,316.16 |
| 2014-08-02 | $0.00007055 | $0.00008158 | $0.00006641 | $0.00008123 | $21.50 | $57,948.80 |
| 2014-08-03 | $0.00008117 | $0.00008121 | $0.00005235 | $0.00005280 | $5.28 | $37,672.49 |
| 2014-08-04 | $0.00005276 | $0.00005889 | $0.00004685 | $0.00005888 | $95.16 | $42,017.51 |
| 2014-08-05 | $0.00005890 | $0.00005899 | $0.00004673 | $0.00004683 | $6.91 | $33,429.52 |
| 2014-08-06 | $0.00004688 | $0.00005862 | $0.00004665 | $0.00004677 | $13.80 | $33,391.31 |
| 2014-08-07 | $0.00004677 | $0.00004694 | $0.00004672 | $0.00004673 | $4.44 | $33,366.29 |
| 2014-08-08 | $0.00005896 | $0.00005981 | $0.00004728 | $0.00005333 | $30.74 | $38,089.24 |
| 2014-08-09 | $0.00005332 | $0.00005569 | $0.00004708 | $0.00005491 | $22.69 | $39,227.40 |
| 2014-08-10 | $0.00005490 | $0.00005563 | $0.00005303 | $0.00005320 | $2.02 | $38,006.77 |
| 2014-08-11 | $0.00005322 | $0.00006106 | $0.00004804 | $0.00006074 | $23.82 | $43,399.22 |
| 2014-08-12 | $0.00006076 | $0.00006867 | $0.00005917 | $0.00006829 | $6.83 | $48,795.11 |
| 2014-08-13 | $0.00005586 | $0.00005755 | $0.00004864 | $0.00005755 | $23.19 | $41,118.44 |
| 2014-08-14 | $0.00005412 | $0.00006543 | $0.00005307 | $0.00005369 | $38.19 | $38,363.73 |
| 2014-08-15 | $0.00005424 | $0.00005851 | $0.00003917 | $0.00003991 | $50.48 | $28,514.33 |
| 2014-08-16 | $0.00003997 | $0.00005422 | $0.00003002 | $0.00004158 | $368.07 | $29,706.77 |
| 2014-08-17 | $0.00004153 | $0.00004943 | $0.00003937 | $0.00004918 | $0.1047 | $35,139.09 |
| 2014-08-18 | $0.00004915 | $0.00004994 | $0.00001886 | $0.00002774 | $157.15 | $19,817.64 |
| 2014-08-19 | $0.00002774 | $0.00002919 | $0.00002322 | $0.00002647 | $8.09 | $18,910.07 |
| 2014-08-20 | $0.00002646 | $0.00003110 | $0.00002047 | $0.00003072 | $15.38 | $21,948.80 |
| 2014-08-21 | $0.00003063 | $0.00004204 | $0.00003063 | $0.00003293 | $1.66 | $23,527.93 |
| 2014-08-22 | $0.00003295 | $0.00004169 | $0.00003069 | $0.00004112 | $15.42 | $29,382.95 |
| 2014-08-23 | $0.00004107 | $0.00004114 | $0.00003995 | $0.00004036 | $15.14 | $28,838.86 |
| 2014-08-24 | $0.00003011 | $0.00003077 | $0.00002984 | $0.00003050 | $10.65 | $21,790.46 |
| 2014-08-25 | $0.00003049 | $0.00003049 | $0.00002003 | $0.00002010 | $0.4975 | $14,361.45 |
| 2014-08-26 | $0.00002010 | $0.00004101 | $0.00002010 | $0.00004093 | $16.43 | $29,241.62 |
| 2014-08-27 | $0.00004098 | $0.00004166 | $0.00003576 | $0.00003578 | $36.52 | $25,565.56 |
| 2014-08-28 | $0.00004045 | $0.00004181 | $0.00003548 | $0.00003555 | $34.30 | $25,398.65 |
| 2014-08-29 | $0.00003559 | $0.00004036 | $0.00003544 | $0.00003560 | $33.78 | $25,433.73 |
| 2014-08-30 | $0.00003560 | $0.00003565 | $0.00003096 | $0.00003104 | $1.48 | $22,180.44 |
| 2014-08-31 | $0.00003096 | $0.00003258 | $0.00002878 | $0.00003225 | $1.56 | $23,045.28 |