Particle PRT
Xếp hạng #?
06:24:15 25/10/2016
Particle (PRT)
Không hoạt động
Lịch sử giá Particle (PRT) Tháng 04/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-04-01 | $0.00007084 | $0.00007109 | $0.00007069 | $0.00007103 | $50.14 | $50,751.21 |
| 2016-04-02 | $0.00007105 | $0.00007175 | $0.00005045 | $0.00005471 | $162.35 | $39,089.10 |
| 2016-04-03 | $0.00005892 | $0.00005902 | $0.00005876 | $0.00005892 | $6.89 | $42,099.11 |
| 2016-04-04 | $0.00005893 | $0.00006328 | $0.00005874 | $0.00005901 | $80.24 | $42,161.63 |
| 2016-04-05 | $0.00005900 | $0.00005940 | $0.00005504 | $0.00005936 | $118.34 | $42,412.56 |
| 2016-04-06 | $0.00005936 | $0.00005943 | $0.00005927 | $0.00005928 | $0.04657 | $42,353.68 |
| 2016-04-07 | $0.00005491 | $0.00005503 | $0.00004644 | $0.00005494 | $71.82 | $39,258.15 |
| 2016-04-08 | $0.00005496 | $0.00005530 | $0.00005036 | $0.00005043 | $54.72 | $36,032.58 |
| 2016-04-09 | $0.00005044 | $0.00005051 | $0.00004998 | $0.00005032 | $64.52 | $35,954.70 |
| 2016-04-10 | $0.00005033 | $0.00005066 | $0.00004636 | $0.00004637 | $141.65 | $33,129.04 |
| 2016-04-11 | $0.00004637 | $0.00004650 | $0.00004626 | $0.00004641 | $2.13 | $33,158.48 |
| 2016-04-12 | $0.00004237 | $0.00004693 | $0.00004230 | $0.00004253 | $35.38 | $30,390.41 |
| 2016-04-13 | $0.00004252 | $0.00004664 | $0.00004229 | $0.00004661 | $90.59 | $33,306.03 |
| 2016-04-14 | $0.00004661 | $0.00005104 | $0.00004660 | $0.00005090 | $52.02 | $36,367.40 |
| 2016-04-15 | $0.00005091 | $0.00005158 | $0.00005091 | $0.00005155 | $0.1289 | $36,833.98 |
| 2016-04-16 | $0.00005155 | $0.00006043 | $0.00005155 | $0.00006026 | $316.79 | $43,055.33 |
| 2016-04-17 | $0.00006028 | $0.00006039 | $0.00005969 | $0.00005970 | $0.1194 | $42,656.99 |
| 2016-04-18 | $0.00005567 | $0.00006010 | $0.00005552 | $0.00005571 | $30.27 | $39,803.54 |
| 2016-04-19 | $0.00005572 | $0.00005580 | $0.00005565 | $0.00005578 | $1.82 | $39,856.13 |
| 2016-04-20 | $0.00006113 | $0.00006203 | $0.00006101 | $0.00006179 | $8.83 | $44,150.46 |
| 2016-04-21 | $0.00006179 | $0.00006758 | $0.00006173 | $0.00006740 | $130.90 | $48,154.84 |
| 2016-04-22 | $0.00006741 | $0.00006747 | $0.00006231 | $0.00006239 | $7.63 | $44,580.80 |
| 2016-04-23 | $0.00006240 | $0.00006266 | $0.00004474 | $0.00005402 | $352.41 | $38,595.88 |
| 2016-04-24 | $0.00005403 | $0.00005522 | $0.00005387 | $0.00005504 | $11.60 | $39,326.25 |
| 2016-04-25 | $0.00005503 | $0.00005599 | $0.00005478 | $0.00005548 | $0.3236 | $39,637.84 |
| 2016-04-26 | $0.00005537 | $0.00005587 | $0.00005537 | $0.00005587 | $0.3259 | $39,917.79 |
| 2016-04-27 | $0.00005385 | $0.00005385 | $0.00005330 | $0.00005330 | $53.30 | $38,080.43 |
| 2016-04-28 | $0.00005336 | $0.00005395 | $0.00005240 | $0.00005389 | $0.08981 | $38,502.42 |
| 2016-04-29 | $0.00005388 | $0.00005465 | $0.00005352 | $0.00005463 | $0.3642 | $39,031.37 |
| 2016-04-30 | $0.00005461 | $0.00005467 | $0.00005430 | $0.00005436 | $0.3624 | $38,839.38 |