Particle PRT
Xếp hạng #?
06:24:15 25/10/2016
Particle (PRT)
Không hoạt động
Lịch sử giá Particle (PRT) Tháng 10/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-10-01 | $0.00009686 | $0.00009717 | $0.00008788 | $0.00009207 | $330.35 | $65,782.94 |
| 2014-10-02 | $0.00009207 | $0.00009245 | $0.00007992 | $0.00009002 | $115.80 | $64,317.98 |
| 2014-10-03 | $0.00009004 | $0.00009049 | $0.00007157 | $0.00007190 | $61.17 | $51,374.76 |
| 2014-10-04 | $0.00007198 | $0.00007290 | $0.00005155 | $0.00006906 | $58.42 | $49,345.21 |
| 2014-10-05 | $0.00006907 | $0.00006989 | $0.00004629 | $0.00005128 | $8.27 | $36,641.06 |
| 2014-10-06 | $0.00005126 | $0.00008628 | $0.00004841 | $0.00008252 | $120.58 | $58,960.90 |
| 2014-10-07 | $0.00008265 | $0.00009783 | $0.00008252 | $0.00009749 | $161.72 | $69,660.28 |
| 2014-10-08 | $0.00009747 | $0.0001480 | $0.00008624 | $0.0001447 | $366.26 | $103,393 |
| 2014-10-09 | $0.0001446 | $0.0001943 | $0.0001155 | $0.0001460 | $342.08 | $104,325 |
| 2014-10-10 | $0.0001459 | $0.0001643 | $0.00008989 | $0.00009039 | $157.86 | $64,584.64 |
| 2014-10-11 | $0.00009034 | $0.0001138 | $0.00009014 | $0.00009782 | $36.89 | $69,893.57 |
| 2014-10-12 | $0.0001015 | $0.0001016 | $0.00008339 | $0.00008707 | $46.31 | $62,209.47 |
| 2014-10-13 | $0.00008692 | $0.0001192 | $0.00008595 | $0.0001132 | $83.22 | $80,896.47 |
| 2014-10-14 | $0.0001175 | $0.0001594 | $0.00009104 | $0.00009220 | $251.07 | $65,877.61 |
| 2014-10-15 | $0.00009222 | $0.0001074 | $0.00006240 | $0.00009869 | $257.02 | $70,517.05 |
| 2014-10-16 | $0.00009863 | $0.00009970 | $0.00008581 | $0.00008799 | $38.26 | $62,867.96 |
| 2014-10-17 | $0.00008803 | $0.0001290 | $0.00008013 | $0.00009594 | $86.13 | $68,549.44 |
| 2014-10-18 | $0.00009599 | $0.0001027 | $0.00007005 | $0.00007829 | $58.12 | $55,937.60 |
| 2014-10-19 | $0.00007825 | $0.0001020 | $0.00007027 | $0.00008960 | $59.48 | $64,016.68 |
| 2014-10-20 | $0.00008952 | $0.00008972 | $0.00008700 | $0.00008805 | $42.19 | $62,915.48 |
| 2014-10-21 | $0.00008796 | $0.00008842 | $0.00006951 | $0.00007343 | $275.96 | $52,466.46 |
| 2014-10-22 | $0.00007336 | $0.00008160 | $0.00007336 | $0.00007663 | $2.79 | $54,753.81 |
| 2014-10-23 | $0.00007659 | $0.00007701 | $0.00006072 | $0.00006093 | $22.16 | $43,535.55 |
| 2014-10-24 | $0.00006096 | $0.00006194 | $0.00006006 | $0.00006092 | $21.89 | $43,526.76 |
| 2014-10-25 | $0.00006096 | $0.00006118 | $0.00005829 | $0.00005904 | $16.64 | $42,181.70 |
| 2014-10-26 | $0.00005907 | $0.00006825 | $0.00005847 | $0.00006739 | $1.73 | $48,153.34 |
| 2014-10-27 | $0.00006741 | $0.00006814 | $0.00006646 | $0.00006707 | $39.71 | $47,920.48 |
| 2014-10-28 | $0.00006711 | $0.00006823 | $0.00006028 | $0.00006080 | $89.68 | $43,438.52 |
| 2014-10-29 | $0.00006071 | $0.00006860 | $0.00005796 | $0.00006712 | $2.88 | $47,956.42 |
| 2014-10-30 | $0.00006714 | $0.00008422 | $0.00006707 | $0.00008287 | $315.70 | $59,213.48 |
| 2014-10-31 | $0.00008280 | $0.00008353 | $0.00007417 | $0.00007443 | $0.9338 | $53,181.18 |