Particle PRT
Xếp hạng #?
06:24:15 25/10/2016
Particle (PRT)
Không hoạt động
Lịch sử giá Particle (PRT) Tháng 07/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-07-02 | $0.00004756 | $0.00004923 | $0.00004740 | $0.00004923 | $0.7525 | $35,175.32 |
| 2016-07-03 | $0.00004926 | $0.00004935 | $0.00004909 | $0.00004916 | $0.7515 | $35,127.59 |
| 2016-07-04 | $0.00004719 | $0.00004783 | $0.00004679 | $0.00004783 | $0.9909 | $34,178.01 |
| 2016-07-05 | $0.00004786 | $0.00004786 | $0.00004745 | $0.00004745 | $0.9830 | $33,906.43 |
| 2016-07-09 | $0.00004539 | $0.00004639 | $0.00004434 | $0.00004556 | $3.32 | $32,555.65 |
| 2016-07-10 | $0.00004557 | $0.00004566 | $0.00004489 | $0.00004548 | $3.86 | $32,496.42 |
| 2016-07-11 | $0.00004546 | $0.00004617 | $0.00003870 | $0.00003886 | $64.61 | $27,766.24 |
| 2016-07-12 | $0.00003886 | $0.00004727 | $0.00003234 | $0.00004652 | $4.28 | $33,237.65 |
| 2016-07-13 | $0.00004652 | $0.00004665 | $0.00002629 | $0.00003278 | $140.63 | $23,424.11 |
| 2016-07-14 | $0.00002618 | $0.00003280 | $0.00002612 | $0.00002639 | $132.68 | $18,857.34 |
| 2016-07-15 | $0.00003988 | $0.00004002 | $0.00003974 | $0.00003983 | $8.42 | $28,459.45 |
| 2016-07-16 | $0.00003980 | $0.00003999 | $0.00003956 | $0.00003973 | $0.09933 | $28,389.29 |
| 2016-07-17 | $0.00003965 | $0.00003984 | $0.00003965 | $0.00003984 | $0.09959 | $28,462.88 |
| 2016-07-18 | $0.00004082 | $0.00004089 | $0.00004012 | $0.00004040 | $73.47 | $28,868.80 |
| 2016-07-19 | $0.00004039 | $0.00004039 | $0.00003340 | $0.00004037 | $27.50 | $28,848.07 |
| 2016-07-20 | $0.00003364 | $0.00004038 | $0.00003321 | $0.00003996 | $27.22 | $28,554.20 |
| 2016-07-23 | $0.00004588 | $0.00004595 | $0.00004572 | $0.00004589 | $4.05 | $32,790.72 |
| 2016-07-24 | $0.00004589 | $0.00004593 | $0.00004570 | $0.00004583 | $4.04 | $32,744.07 |
| 2016-07-28 | $0.00003934 | $0.00003946 | $0.00003929 | $0.00003931 | $26.80 | $28,084.98 |
| 2016-07-29 | $0.00003930 | $0.00003943 | $0.00003278 | $0.00003285 | $24.29 | $23,469.34 |
| 2016-07-30 | $0.00003285 | $0.00003289 | $0.00003279 | $0.00003280 | $24.26 | $23,436.61 |
| 2016-07-31 | $0.00003175 | $0.00003175 | $0.00003122 | $0.00003125 | $0.06250 | $22,329.77 |