Particle PRT
Xếp hạng #?
06:24:15 25/10/2016
Particle (PRT)
Không hoạt động
Lịch sử giá Particle (PRT) Tháng 11/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-11-01 | $0.00007450 | $0.00008796 | $0.00007450 | $0.00008795 | $69.79 | $62,842.46 |
| 2014-11-02 | $0.00008804 | $0.00009171 | $0.00008164 | $0.00008799 | $34.98 | $62,870.04 |
| 2014-11-03 | $0.00008790 | $0.00008963 | $0.00008173 | $0.00008189 | $44.92 | $58,509.90 |
| 2014-11-04 | $0.00008179 | $0.00008237 | $0.00007160 | $0.00007601 | $53.44 | $54,311.96 |
| 2014-11-05 | $0.00007606 | $0.00007769 | $0.00006444 | $0.00006450 | $62.57 | $46,087.34 |
| 2014-11-06 | $0.00006450 | $0.00008580 | $0.00006431 | $0.00006637 | $5.16 | $47,418.32 |
| 2014-11-07 | $0.00006647 | $0.00008229 | $0.00005810 | $0.00005821 | $253.82 | $41,591.81 |
| 2014-11-08 | $0.00005817 | $0.00007288 | $0.00005146 | $0.00006910 | $130.48 | $49,370.71 |
| 2014-11-09 | $0.00006908 | $0.00007180 | $0.00006106 | $0.00006175 | $14.78 | $44,124.30 |
| 2014-11-10 | $0.00006159 | $0.00006372 | $0.00005773 | $0.00006238 | $6.16 | $44,568.87 |
| 2014-11-11 | $0.00006220 | $0.00006312 | $0.00006184 | $0.00006251 | $11.15 | $44,662.54 |
| 2014-11-12 | $0.00006256 | $0.00006531 | $0.00004990 | $0.00005083 | $455.60 | $36,316.46 |
| 2014-11-13 | $0.00005127 | $0.00005942 | $0.00005127 | $0.00005470 | $44.83 | $39,080.31 |
| 2014-11-14 | $0.00005439 | $0.00005450 | $0.00004717 | $0.00005172 | $83.42 | $36,951.65 |
| 2014-11-15 | $0.00004796 | $0.00007629 | $0.00004671 | $0.00007523 | $7.19 | $53,749.93 |
| 2014-11-16 | $0.00005996 | $0.00006180 | $0.00004949 | $0.00005042 | $6.02 | $36,028.80 |
| 2014-11-17 | $0.00005049 | $0.00005655 | $0.00004999 | $0.00005424 | $11.15 | $38,752.78 |
| 2014-11-18 | $0.00005429 | $0.00006429 | $0.00004825 | $0.00005628 | $2.93 | $40,212.24 |
| 2014-11-19 | $0.00005608 | $0.00006957 | $0.00005254 | $0.00005328 | $3.57 | $38,067.29 |
| 2014-11-20 | $0.00005324 | $0.00005493 | $0.00004638 | $0.00004652 | $16.70 | $33,238.29 |
| 2014-11-21 | $0.00004652 | $0.00005702 | $0.00004473 | $0.00005263 | $3.82 | $37,602.50 |
| 2014-11-22 | $0.00005274 | $0.00005473 | $0.00004585 | $0.00004588 | $0.1271 | $32,781.29 |
| 2014-11-23 | $0.00004591 | $0.00005037 | $0.00004591 | $0.00004778 | $14.92 | $34,142.36 |
| 2014-11-24 | $0.00004770 | $0.00005421 | $0.00004770 | $0.00005277 | $0.4485 | $37,701.74 |
| 2014-11-25 | $0.00005276 | $0.00005510 | $0.00005068 | $0.00005255 | $11.14 | $37,546.41 |
| 2014-11-26 | $0.00005264 | $0.00005276 | $0.00004756 | $0.00004789 | $4.15 | $34,216.38 |
| 2014-11-27 | $0.00004817 | $0.00004862 | $0.00004799 | $0.00004831 | $0.1970 | $34,518.83 |
| 2014-11-28 | $0.00004731 | $0.00004964 | $0.00003764 | $0.00003764 | $235.01 | $26,897.40 |
| 2014-11-29 | $0.00003762 | $0.00004145 | $0.00003721 | $0.00003755 | $94.18 | $26,829.09 |
| 2014-11-30 | $0.00003755 | $0.00004918 | $0.00003733 | $0.00003780 | $5.72 | $27,011.72 |