Proton Token PTT
Xếp hạng #?
20:46:09 24/03/2021
Proton Token (PTT)
Không theo dõi
Lịch sử giá Proton Token (PTT) Tháng 11/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-11-01 | $0.0003664 | $0.0003827 | $0.0003342 | $0.0003342 | $686,623 | $2,768,222 |
| 2019-11-02 | $0.0003342 | $0.0003583 | $0.0003070 | $0.0003110 | $628,570 | $2,575,863 |
| 2019-11-03 | $0.0003110 | $0.0003728 | $0.0003065 | $0.0003442 | $717,016 | $2,850,184 |
| 2019-11-04 | $0.0003355 | $0.0003607 | $0.0003248 | $0.0003435 | $700,332 | $2,844,713 |
| 2019-11-05 | $0.0003435 | $0.0003594 | $0.0003214 | $0.0003380 | $702,586 | $2,799,326 |
| 2019-11-06 | $0.0003334 | $0.0003402 | $0.0003077 | $0.0003108 | $608,195 | $2,573,963 |
| 2019-11-07 | $0.0003116 | $0.0003405 | $0.0003083 | $0.0003190 | $588,594 | $2,641,522 |
| 2019-11-08 | $0.0003197 | $0.0003345 | $0.0003095 | $0.0003229 | $619,746 | $2,674,551 |
| 2019-11-09 | $0.0003158 | $0.0003271 | $0.0003092 | $0.0003153 | $599,548 | $2,611,049 |
| 2019-11-10 | $0.0003148 | $0.0003257 | $0.0002856 | $0.0002976 | $588,044 | $2,464,501 |
| 2019-11-11 | $0.0002973 | $0.0003067 | $0.0002656 | $0.0002694 | $636,583 | $2,230,984 |
| 2019-11-12 | $0.0002695 | $0.0002778 | $0.0002424 | $0.0002626 | $601,923 | $2,174,951 |
| 2019-11-13 | $0.0002619 | $0.0003257 | $0.0002490 | $0.0002789 | $626,172 | $2,309,531 |
| 2019-11-14 | $0.0002793 | $0.0002928 | $0.0002627 | $0.0002780 | $621,710 | $2,302,227 |
| 2019-11-15 | $0.0002796 | $0.0002877 | $0.0002496 | $0.0002611 | $548,441 | $2,162,114 |
| 2019-11-16 | $0.0002619 | $0.0002687 | $0.0002450 | $0.0002517 | $518,622 | $2,084,246 |
| 2019-11-17 | $0.0002517 | $0.0002530 | $0.0002398 | $0.0002408 | $560,333 | $1,993,165 |
| 2019-11-18 | $0.0002413 | $0.0002468 | $0.0002123 | $0.0002133 | $534,530 | $1,658,624 |
| 2019-11-19 | $0.0002140 | $0.0002273 | $0.0001540 | $0.0001765 | $617,325 | $1,394,625 |
| 2019-11-20 | $0.0001765 | $0.0002279 | $0.0001479 | $0.0001770 | $604,900 | $1,425,572 |
| 2019-11-21 | $0.0001770 | $0.0001845 | $0.0001559 | $0.0001585 | $515,292 | $1,276,390 |
| 2019-11-22 | $0.0001585 | $0.0001825 | $0.0001421 | $0.0001462 | $507,128 | $1,206,923 |
| 2019-11-23 | $0.0001458 | $0.0001466 | $0.0001272 | $0.0001413 | $449,049 | $1,166,028 |
| 2019-11-24 | $0.0001395 | $0.0001445 | $0.0001239 | $0.0001247 | $387,526 | $1,029,349 |
| 2019-11-25 | $0.0001247 | $0.0001350 | $0.0001217 | $0.0001275 | $400,518 | $1,052,022 |
| 2019-11-26 | $0.0001275 | $0.0001608 | $0.0001241 | $0.0001557 | $490,420 | $1,284,987 |
| 2019-11-27 | $0.0001559 | $0.0001845 | $0.0001516 | $0.0001608 | $549,131 | $1,327,317 |
| 2019-11-28 | $0.0001661 | $0.0003513 | $0.0001615 | $0.0002644 | $1,059,346 | $2,182,047 |
| 2019-11-29 | $0.0002646 | $0.0003052 | $0.0002167 | $0.0002491 | $872,451 | $2,055,638 |
| 2019-11-30 | $0.0002471 | $0.0002485 | $0.0001832 | $0.0001877 | $673,297 | $1,549,363 |