Particle PRT
Xếp hạng #?
06:24:15 25/10/2016
Particle (PRT)
Không hoạt động
Lịch sử giá Particle (PRT) Tháng 05/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-05-03 | $0.00001449 | $0.00001453 | $0.00001438 | $0.00001442 | $0.4759 | $10,305.05 |
| 2015-05-04 | $0.00001442 | $0.00001456 | $0.00001434 | $0.00001450 | $0.4785 | $10,359.56 |
| 2015-05-05 | $0.00001407 | $0.00001417 | $0.00001407 | $0.00001416 | $2.27 | $10,114.27 |
| 2015-05-06 | $0.00001417 | $0.00001418 | $0.00001375 | $0.00001377 | $0.1744 | $9,836.12 |
| 2015-05-07 | $0.00001379 | $0.00001674 | $0.00001377 | $0.00001660 | $0.04980 | $11,860.39 |
| 2015-05-08 | $0.00001661 | $0.00001668 | $0.00001654 | $0.00001654 | $0.04962 | $11,817.37 |
| 2015-05-12 | $0.00001936 | $0.00002426 | $0.00001927 | $0.00002415 | $16.39 | $17,254.91 |
| 2015-05-13 | $0.00002411 | $0.00003656 | $0.00002411 | $0.00003548 | $36.28 | $25,349.85 |
| 2015-05-14 | $0.00003546 | $0.00003551 | $0.00003043 | $0.00003080 | $0.6159 | $22,003.38 |
| 2015-05-15 | $0.00003080 | $0.00003104 | $0.00002842 | $0.00002851 | $18.42 | $20,371.09 |
| 2015-05-16 | $0.00003564 | $0.00004510 | $0.00003544 | $0.00004015 | $149.34 | $28,688.53 |
| 2015-05-17 | $0.00004015 | $0.00004739 | $0.00004012 | $0.00004736 | $13.19 | $33,838.48 |
| 2015-05-18 | $0.00004736 | $0.00004981 | $0.00004649 | $0.00004660 | $22.49 | $33,293.17 |
| 2015-05-19 | $0.00004663 | $0.00004672 | $0.00003709 | $0.00003711 | $32.55 | $26,515.21 |
| 2015-05-20 | $0.00003711 | $0.00004224 | $0.00003710 | $0.00004211 | $0.04211 | $30,089.74 |
| 2015-05-21 | $0.00004212 | $0.00006615 | $0.00004209 | $0.00006590 | $83.33 | $47,084.36 |
| 2015-05-22 | $0.00006590 | $0.00007952 | $0.00005173 | $0.00007695 | $30.73 | $54,980.02 |
| 2015-05-23 | $0.00007691 | $0.00007691 | $0.00005967 | $0.00005973 | $60.81 | $42,676.78 |
| 2015-05-24 | $0.00005972 | $0.00006715 | $0.00005292 | $0.00005542 | $10.11 | $39,596.90 |
| 2015-05-25 | $0.00005542 | $0.00007417 | $0.00005275 | $0.00005927 | $32.93 | $42,351.68 |
| 2015-05-26 | $0.00005928 | $0.00007355 | $0.00005924 | $0.00005931 | $32.37 | $42,378.98 |
| 2015-05-27 | $0.00005928 | $0.00006682 | $0.00005926 | $0.00006169 | $14.33 | $44,079.36 |
| 2015-05-28 | $0.00006169 | $0.00006653 | $0.00005933 | $0.00006647 | $11.17 | $47,494.13 |
| 2015-05-29 | $0.00006647 | $0.00007347 | $0.00006600 | $0.00006876 | $19.20 | $49,131.93 |
| 2015-05-30 | $0.00006876 | $0.00007233 | $0.00006872 | $0.00007005 | $15.67 | $50,050.14 |
| 2015-05-31 | $0.00007000 | $0.00007215 | $0.00006489 | $0.00006669 | $31.54 | $47,650.97 |