Particle PRT
Xếp hạng #?
06:24:15 25/10/2016
Particle (PRT)
Không hoạt động
Lịch sử giá Particle (PRT) Tháng 08/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-08-01 | $0.00003123 | $0.00003131 | $0.00003081 | $0.00003102 | $0.06204 | $22,162.36 |
| 2016-08-02 | $0.00004245 | $0.00004290 | $0.00003719 | $0.00003808 | $0.3808 | $27,205.49 |
| 2016-08-03 | $0.00003832 | $0.00004014 | $0.00003832 | $0.00003965 | $0.05664 | $28,330.06 |
| 2016-08-04 | $0.00003964 | $0.00004047 | $0.00002829 | $0.00003470 | $3.44 | $24,790.89 |
| 2016-08-05 | $0.00003470 | $0.00003470 | $0.00002856 | $0.00002876 | $2.02 | $20,550.51 |
| 2016-08-06 | $0.00002875 | $0.00004119 | $0.00002847 | $0.00004114 | $9.11 | $29,397.32 |
| 2016-08-07 | $0.00004114 | $0.00004183 | $0.00004108 | $0.00004148 | $20.60 | $29,640.75 |
| 2016-08-08 | $0.00004149 | $0.00004151 | $0.00004116 | $0.00004137 | $20.50 | $29,557.79 |
| 2016-08-09 | $0.00004137 | $0.00004138 | $0.00003522 | $0.00003528 | $44.91 | $25,208.88 |
| 2016-08-10 | $0.00003527 | $0.00003576 | $0.00003518 | $0.00003551 | $1.78 | $25,372.57 |
| 2016-08-11 | $0.00003553 | $0.00003585 | $0.00003535 | $0.00003536 | $0.7956 | $25,266.11 |
| 2016-08-12 | $0.00003535 | $0.00003539 | $0.00003503 | $0.00003528 | $0.7939 | $25,210.23 |
| 2016-08-13 | $0.00004108 | $0.00004135 | $0.00004096 | $0.00004099 | $76.00 | $29,286.35 |
| 2016-08-14 | $0.00004099 | $0.00004100 | $0.00004097 | $0.00004098 | $76.00 | $29,283.14 |
| 2016-08-16 | $0.00004063 | $0.00004063 | $0.00004041 | $0.00004041 | $0.2309 | $28,876.44 |
| 2016-08-17 | $0.00004042 | $0.00004066 | $0.00003465 | $0.00004014 | $150.79 | $28,676.88 |
| 2016-08-18 | $0.00004013 | $0.00004023 | $0.00003441 | $0.00003445 | $1.04 | $24,615.55 |
| 2016-08-19 | $0.00003446 | $0.00003453 | $0.00003445 | $0.00003452 | $0.9782 | $24,667.49 |
| 2016-08-23 | $0.00003533 | $0.00003537 | $0.00003490 | $0.00003501 | $2.69 | $25,017.96 |
| 2016-08-24 | $0.00003500 | $0.00003502 | $0.00003486 | $0.00003486 | $2.68 | $24,905.50 |
| 2016-08-27 | $0.00004058 | $0.00004059 | $0.00003980 | $0.00003991 | $2.00 | $28,517.04 |