Particle PRT
Xếp hạng #?
06:24:15 25/10/2016
Particle (PRT)
Không hoạt động
Lịch sử giá Particle (PRT) Tháng 12/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-12-01 | $0.00003782 | $0.00005329 | $0.00003774 | $0.00004930 | $85.52 | $35,226.48 |
| 2014-12-02 | $0.00004930 | $0.00004931 | $0.00004175 | $0.00004194 | $3.70 | $29,969.78 |
| 2014-12-03 | $0.00004199 | $0.00004210 | $0.00003743 | $0.00003750 | $0.6675 | $26,794.72 |
| 2014-12-04 | $0.00003757 | $0.00004435 | $0.00003680 | $0.00004435 | $1.18 | $31,690.17 |
| 2014-12-05 | $0.00004433 | $0.00004541 | $0.00003658 | $0.00004522 | $3.29 | $32,311.79 |
| 2014-12-06 | $0.00004144 | $0.00004883 | $0.00003709 | $0.00004872 | $8.41 | $34,812.21 |
| 2014-12-07 | $0.00004873 | $0.00004875 | $0.00003744 | $0.00003751 | $2.84 | $26,800.80 |
| 2014-12-08 | $0.00003750 | $0.00005133 | $0.00003659 | $0.00005067 | $17.18 | $36,202.14 |
| 2014-12-09 | $0.00005067 | $0.00005083 | $0.00003794 | $0.00004227 | $0.7467 | $30,199.56 |
| 2014-12-10 | $0.00004226 | $0.00004229 | $0.00003810 | $0.00003810 | $6.55 | $27,222.79 |
| 2014-12-11 | $0.00003788 | $0.00003975 | $0.00003726 | $0.00003922 | $0.3030 | $28,020.96 |
| 2014-12-12 | $0.00003511 | $0.00003516 | $0.00003146 | $0.00003173 | $157.40 | $22,673.16 |
| 2014-12-13 | $0.00003162 | $0.00003488 | $0.00003121 | $0.00003126 | $0.4967 | $22,338.20 |
| 2014-12-14 | $0.00003121 | $0.00003180 | $0.00003109 | $0.00003165 | $66.39 | $22,611.93 |
| 2014-12-15 | $0.00003162 | $0.00003166 | $0.00003104 | $0.00003108 | $118.43 | $22,207.66 |
| 2014-12-16 | $0.00003111 | $0.00003113 | $0.00002651 | $0.00002944 | $0.1145 | $21,031.94 |
| 2014-12-17 | $0.00002942 | $0.00003231 | $0.00002536 | $0.00003198 | $67.26 | $22,848.22 |
| 2014-12-18 | $0.00003198 | $0.00003237 | $0.00002434 | $0.00002803 | $0.2647 | $20,024.49 |
| 2014-12-19 | $0.00002801 | $0.00003185 | $0.00002761 | $0.00003178 | $0.2670 | $22,710.10 |
| 2014-12-20 | $0.00003176 | $0.00003245 | $0.00002616 | $0.00002640 | $0.03300 | $18,860.48 |
| 2014-12-21 | $0.00002636 | $0.00003260 | $0.00002551 | $0.00002888 | $17.43 | $20,632.03 |
| 2014-12-22 | $0.00002890 | $0.00003662 | $0.00002295 | $0.00002323 | $47.12 | $16,599.43 |
| 2014-12-23 | $0.00002324 | $0.00003026 | $0.00002307 | $0.00002677 | $6.72 | $19,124.35 |
| 2014-12-24 | $0.00002675 | $0.00002678 | $0.00002571 | $0.00002580 | $0.9031 | $18,436.21 |
| 2014-12-25 | $0.00002578 | $0.00002581 | $0.00002219 | $0.00002552 | $5.51 | $18,234.65 |
| 2014-12-26 | $0.00002553 | $0.00002651 | $0.00002533 | $0.00002642 | $5.28 | $18,880.13 |
| 2014-12-29 | $0.00002523 | $0.00002532 | $0.00002498 | $0.00002501 | $1.38 | $17,872.39 |
| 2014-12-30 | $0.00002502 | $0.00002518 | $0.00002475 | $0.00002486 | $0.6961 | $17,761.93 |
| 2014-12-31 | $0.00002487 | $0.00003842 | $0.00002482 | $0.00003842 | $5.04 | $27,453.64 |