Particle PRT
Xếp hạng #?
06:24:15 25/10/2016
Particle (PRT)
Không hoạt động
Lịch sử giá Particle (PRT) Tháng 01/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-01-01 | $0.00003845 | $0.00003845 | $0.00002826 | $0.00002828 | $6.96 | $20,207.97 |
| 2015-01-02 | $0.00002827 | $0.00003463 | $0.00002822 | $0.00002835 | $4.57 | $20,258.34 |
| 2015-01-03 | $0.00002834 | $0.00003436 | $0.00002249 | $0.00002249 | $10.23 | $16,066.83 |
| 2015-01-04 | $0.00002249 | $0.00002298 | $0.00002061 | $0.00002114 | $1.06 | $15,101.53 |
| 2015-01-05 | $0.00002121 | $0.00002227 | $0.00002121 | $0.00002196 | $0.1976 | $15,689.07 |
| 2015-01-06 | $0.00002197 | $0.00002489 | $0.00002184 | $0.00002290 | $0.1545 | $16,358.71 |
| 2015-01-07 | $0.00002289 | $0.00002390 | $0.00002265 | $0.00002355 | $69.96 | $16,824.49 |
| 2015-01-08 | $0.00002353 | $0.00002353 | $0.00002257 | $0.00002270 | $42.83 | $16,219.02 |
| 2015-01-13 | $0.00001965 | $0.00001965 | $0.00001759 | $0.00001807 | $11.29 | $12,910.35 |
| 2015-01-14 | $0.00001791 | $0.00001791 | $0.00001201 | $0.00001247 | $0.5610 | $8,907.90 |
| 2015-01-15 | $0.00001238 | $0.00001603 | $0.00001238 | $0.00001469 | $6.18 | $10,495.46 |
| 2015-01-16 | $0.00001463 | $0.00001551 | $0.00001415 | $0.00001415 | $5.11 | $10,108.70 |
| 2015-01-17 | $0.00001651 | $0.00001694 | $0.00001559 | $0.00001594 | $26.73 | $11,389.81 |
| 2015-01-18 | $0.00001600 | $0.00001750 | $0.00001556 | $0.00001683 | $12.17 | $12,023.08 |
| 2015-01-19 | $0.00001692 | $0.00001728 | $0.00001451 | $0.00001504 | $0.7950 | $10,746.40 |
| 2015-01-20 | $0.00001490 | $0.00001507 | $0.00001436 | $0.00001479 | $9.15 | $10,569.06 |
| 2015-01-21 | $0.00001480 | $0.00001595 | $0.00001478 | $0.00001588 | $0.8804 | $11,348.37 |
| 2015-01-22 | $0.00001591 | $0.00001659 | $0.00001585 | $0.00001634 | $0.8636 | $11,673.90 |
| 2015-01-23 | $0.00001635 | $0.00001642 | $0.00001576 | $0.00001630 | $1.46 | $11,647.53 |
| 2015-01-24 | $0.00001629 | $0.00001737 | $0.00001610 | $0.00001735 | $0.7311 | $12,396.20 |
| 2015-01-25 | $0.00001731 | $0.00002003 | $0.00001227 | $0.00001522 | $56.96 | $10,877.01 |
| 2015-01-26 | $0.00001524 | $0.00002161 | $0.00001524 | $0.00001914 | $7.64 | $13,677.88 |
| 2015-01-27 | $0.00001912 | $0.00001928 | $0.00001504 | $0.00001581 | $2.29 | $11,295.28 |
| 2015-01-28 | $0.00001580 | $0.00001599 | $0.00001135 | $0.00001170 | $1.81 | $8,356.66 |
| 2015-01-29 | $0.00001167 | $0.00001663 | $0.00001104 | $0.00001635 | $5.63 | $11,679.26 |
| 2015-01-30 | $0.00001629 | $0.00001700 | $0.00001590 | $0.00001619 | $4.58 | $11,570.80 |
| 2015-01-31 | $0.00001355 | $0.00001401 | $0.00001298 | $0.00001305 | $0.9373 | $9,322.74 |