Proton Token PTT
Xếp hạng #?
20:46:09 24/03/2021
Proton Token (PTT)
Không theo dõi
Lịch sử giá Proton Token (PTT) Tháng 10/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-10-01 | $0.0004039 | $0.0004293 | $0.0003894 | $0.0003922 | $217,486 | $3,241,645 |
| 2019-10-02 | $0.0003922 | $0.0004064 | $0.0003392 | $0.0003957 | $278,956 | $3,266,193 |
| 2019-10-03 | $0.0003961 | $0.0004004 | $0.0003856 | $0.0003960 | $216,471 | $3,269,021 |
| 2019-10-04 | $0.0003955 | $0.0003982 | $0.0003851 | $0.0003889 | $190,905 | $3,210,156 |
| 2019-10-05 | $0.0003889 | $0.0003977 | $0.0003668 | $0.0003910 | $194,884 | $3,227,743 |
| 2019-10-06 | $0.0003915 | $0.0009068 | $0.0003869 | $0.0004263 | $287,167 | $3,518,411 |
| 2019-10-07 | $0.0004197 | $0.0005270 | $0.0004197 | $0.0004432 | $221,729 | $3,659,084 |
| 2019-10-08 | $0.0004315 | $0.0004426 | $0.0003780 | $0.0003854 | $207,291 | $3,181,796 |
| 2019-10-09 | $0.0003854 | $0.0004083 | $0.0003357 | $0.0003492 | $236,823 | $2,878,992 |
| 2019-10-10 | $0.0003603 | $0.0003722 | $0.0003082 | $0.0003350 | $228,333 | $2,760,662 |
| 2019-10-11 | $0.0003435 | $0.0003556 | $0.0002971 | $0.0003062 | $203,811 | $2,523,221 |
| 2019-10-12 | $0.0003055 | $0.0004040 | $0.0002981 | $0.0003263 | $231,193 | $2,689,609 |
| 2019-10-13 | $0.0003276 | $0.0003339 | $0.0002984 | $0.0003007 | $181,082 | $2,478,288 |
| 2019-10-14 | $0.0003007 | $0.0003357 | $0.0002932 | $0.0003089 | $220,933 | $2,546,034 |
| 2019-10-15 | $0.0003082 | $0.0003101 | $0.0002822 | $0.0002985 | $217,241 | $2,460,962 |
| 2019-10-16 | $0.0002985 | $0.0003033 | $0.0002571 | $0.0002767 | $225,546 | $2,281,854 |
| 2019-10-17 | $0.0002767 | $0.0003006 | $0.0002752 | $0.0002774 | $189,734 | $2,286,946 |
| 2019-10-18 | $0.0002774 | $0.0002996 | $0.0002715 | $0.0002820 | $291,905 | $2,325,408 |
| 2019-10-19 | $0.0002784 | $0.0002917 | $0.0002599 | $0.0002694 | $276,365 | $2,221,545 |
| 2019-10-20 | $0.0002689 | $0.0002871 | $0.0002633 | $0.0002803 | $288,159 | $2,310,975 |
| 2019-10-21 | $0.0002803 | $0.001539 | $0.0002734 | $0.001359 | $3,680,609 | $11,208,263 |
| 2019-10-22 | $0.001346 | $0.001546 | $0.0006714 | $0.0009381 | $7,384,283 | $7,764,023 |
| 2019-10-23 | $0.0009535 | $0.0009535 | $0.0006048 | $0.0006647 | $4,087,747 | $5,501,156 |
| 2019-10-24 | $0.0006606 | $0.0006819 | $0.0004098 | $0.0004212 | $1,848,670 | $3,489,400 |
| 2019-10-25 | $0.0004212 | $0.0005927 | $0.0004128 | $0.0004936 | $1,898,528 | $4,090,746 |
| 2019-10-26 | $0.0004884 | $0.0005405 | $0.0004474 | $0.0005378 | $1,912,886 | $4,457,236 |
| 2019-10-27 | $0.0005378 | $0.0006871 | $0.0005260 | $0.0005756 | $2,183,554 | $4,770,603 |
| 2019-10-28 | $0.0005605 | $0.0005738 | $0.0004599 | $0.0004860 | $1,779,218 | $4,027,528 |
| 2019-10-29 | $0.0004823 | $0.0004924 | $0.0004190 | $0.0004360 | $1,529,065 | $3,611,348 |
| 2019-10-30 | $0.0004378 | $0.0004706 | $0.0004145 | $0.0004259 | $1,300,845 | $3,527,895 |
| 2019-10-31 | $0.0004259 | $0.0004277 | $0.0003514 | $0.0003701 | $841,459 | $3,065,645 |