Particle PRT
Xếp hạng #?
06:24:15 25/10/2016
Particle (PRT)
Không hoạt động
Lịch sử giá Particle (PRT) Tháng 09/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-09-01 | $0.00002070 | $0.00002081 | $0.00002042 | $0.00002052 | $0.9304 | $14,664.61 |
| 2015-09-02 | $0.00002053 | $0.00002056 | $0.00002038 | $0.00002053 | $0.3604 | $14,669.76 |
| 2015-09-03 | $0.00001816 | $0.00001826 | $0.00001813 | $0.00001824 | $13.02 | $13,031.68 |
| 2015-09-04 | $0.00001824 | $0.00001840 | $0.00001824 | $0.00001836 | $13.07 | $13,117.13 |
| 2015-09-07 | $0.00002169 | $0.00002179 | $0.00002149 | $0.00002161 | $0.02401 | $15,439.21 |
| 2015-09-08 | $0.00002159 | $0.00002161 | $0.00001937 | $0.00001949 | $19.49 | $13,925.31 |
| 2015-09-09 | $0.00001949 | $0.00001955 | $0.00001913 | $0.00001913 | $14.35 | $13,668.37 |
| 2015-09-10 | $0.00001911 | $0.00001912 | $0.00001906 | $0.00001909 | $0.06442 | $13,638.29 |
| 2015-09-11 | $0.00001908 | $0.00001929 | $0.00001907 | $0.00001918 | $0.06474 | $13,706.24 |
| 2015-09-12 | $0.00001916 | $0.00001921 | $0.00001878 | $0.00001881 | $2.94 | $13,443.23 |
| 2015-09-13 | $0.00001882 | $0.00001887 | $0.00001877 | $0.00001880 | $0.1692 | $13,433.16 |
| 2015-09-14 | $0.00001618 | $0.00001620 | $0.00001370 | $0.00001384 | $3.00 | $9,888.35 |
| 2015-09-15 | $0.00001384 | $0.00001390 | $0.00001380 | $0.00001386 | $2.55 | $9,902.14 |
| 2015-09-16 | $0.00001386 | $0.00001603 | $0.00001364 | $0.00001603 | $0.1489 | $11,456.69 |
| 2015-09-17 | $0.00001604 | $0.00001612 | $0.00001602 | $0.00001609 | $0.01149 | $11,494.06 |
| 2015-09-19 | $0.00003029 | $0.00003032 | $0.00003004 | $0.00003009 | $222.23 | $21,501.87 |
| 2015-09-20 | $0.00003009 | $0.00003009 | $0.00003008 | $0.00003009 | $222.17 | $21,496.37 |
| 2015-09-22 | $0.00001615 | $0.00001618 | $0.00001609 | $0.00001614 | $0.7148 | $11,532.86 |
| 2015-09-23 | $0.00001614 | $0.00001623 | $0.00001607 | $0.00001612 | $1.37 | $11,518.57 |
| 2015-09-24 | $0.00001612 | $0.00001650 | $0.00001612 | $0.00001642 | $2.21 | $11,730.42 |
| 2015-09-25 | $0.00001642 | $0.00001662 | $0.00001636 | $0.00001646 | $1.53 | $11,764.07 |
| 2015-09-26 | $0.00001646 | $0.00001648 | $0.00001634 | $0.00001641 | $0.04922 | $11,722.84 |
| 2015-09-27 | $0.00001640 | $0.00001642 | $0.00001631 | $0.00001633 | $0.04900 | $11,669.11 |
| 2015-09-30 | $0.00003075 | $0.00003547 | $0.00003075 | $0.00003541 | $35.81 | $25,302.41 |