Particle PRT
Xếp hạng #?
06:24:15 25/10/2016
Particle (PRT)
Không hoạt động
Lịch sử giá Particle (PRT) Tháng 09/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-09-01 | $0.00003226 | $0.00003397 | $0.00002845 | $0.00002849 | $17.21 | $20,358.23 |
| 2014-09-02 | $0.00003320 | $0.00003380 | $0.00002842 | $0.00002865 | $0.1528 | $20,467.48 |
| 2014-09-03 | $0.00002861 | $0.00002890 | $0.00002857 | $0.00002866 | $0.08789 | $20,474.34 |
| 2014-09-04 | $0.00002866 | $0.00004433 | $0.00002863 | $0.00003917 | $4.18 | $27,989.24 |
| 2014-09-05 | $0.00003917 | $0.00004411 | $0.00002890 | $0.00002900 | $0.2900 | $20,721.06 |
| 2014-09-06 | $0.00002900 | $0.00004397 | $0.00002898 | $0.00003394 | $7.04 | $24,249.01 |
| 2014-09-07 | $0.00003396 | $0.00003416 | $0.00003385 | $0.00003392 | $3.16 | $24,235.07 |
| 2014-09-08 | $0.00003322 | $0.00003359 | $0.00003282 | $0.00003322 | $4.83 | $23,737.35 |
| 2014-09-09 | $0.00003324 | $0.00003325 | $0.00002339 | $0.00002376 | $1.13 | $16,978.83 |
| 2014-09-10 | $0.00002377 | $0.00003562 | $0.00002376 | $0.00003519 | $3.47 | $25,146.14 |
| 2014-09-11 | $0.00003521 | $0.00004779 | $0.00003521 | $0.00003835 | $181.11 | $27,399.84 |
| 2014-09-12 | $0.00003833 | $0.00004768 | $0.00003784 | $0.00004768 | $103.67 | $34,068.33 |
| 2014-09-13 | $0.00004768 | $0.00005292 | $0.00003813 | $0.00005269 | $128.88 | $37,647.51 |
| 2014-09-14 | $0.00005270 | $0.00005273 | $0.00004593 | $0.00004601 | $4.19 | $32,873.11 |
| 2014-09-15 | $0.00004600 | $0.00004755 | $0.00003792 | $0.00004229 | $67.22 | $30,218.43 |
| 2014-09-16 | $0.00004225 | $0.00004225 | $0.00001635 | $0.00002116 | $6.99 | $15,117.68 |
| 2014-09-17 | $0.00002115 | $0.00004199 | $0.00002115 | $0.00004116 | $5.37 | $29,409.18 |
| 2014-09-18 | $0.00004112 | $0.00004302 | $0.00003305 | $0.00004244 | $99.33 | $30,326.53 |
| 2014-09-19 | $0.00004241 | $0.00004409 | $0.00003461 | $0.00003948 | $55.59 | $28,208.45 |
| 2014-09-20 | $0.00004341 | $0.00004915 | $0.00003700 | $0.00004907 | $169.46 | $35,059.78 |
| 2014-09-21 | $0.00004897 | $0.00006070 | $0.00003181 | $0.00003589 | $221.86 | $25,646.44 |
| 2014-09-22 | $0.00003592 | $0.00005232 | $0.00003574 | $0.00004424 | $21.12 | $31,607.43 |
| 2014-09-23 | $0.00004423 | $0.00004857 | $0.00004358 | $0.00004794 | $58.00 | $34,251.32 |
| 2014-09-24 | $0.00004793 | $0.00004797 | $0.00004632 | $0.00004655 | $10.33 | $33,262.16 |
| 2014-09-25 | $0.00004655 | $0.00005372 | $0.00003283 | $0.00005350 | $25.57 | $38,229.41 |
| 2014-09-26 | $0.00005349 | $0.00005394 | $0.00003636 | $0.00003640 | $0.06471 | $26,006.84 |
| 2014-09-27 | $0.00003632 | $0.00005691 | $0.00003618 | $0.00005194 | $23.39 | $37,109.78 |
| 2014-09-28 | $0.00005193 | $0.00005204 | $0.00004639 | $0.00004903 | $10.90 | $35,034.78 |
| 2014-09-29 | $0.00004900 | $0.00005388 | $0.00004839 | $0.00005257 | $4.11 | $37,558.34 |
| 2014-09-30 | $0.00004889 | $0.00009720 | $0.00004855 | $0.00009674 | $440.13 | $69,118.54 |