Proton Token PTT
Xếp hạng #?
20:46:09 24/03/2021
Proton Token (PTT)
Không theo dõi
Lịch sử giá Proton Token (PTT) Tháng 12/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-12-01 | $0.0001961 | $0.0002098 | $0.0001817 | $0.0001989 | $673,220 | $1,641,579 |
| 2019-12-02 | $0.0001981 | $0.0001981 | $0.0001487 | $0.0001504 | $504,076 | $1,241,602 |
| 2019-12-03 | $0.0001504 | $0.0001709 | $0.0001370 | $0.0001543 | $446,928 | $1,272,986 |
| 2019-12-04 | $0.0001544 | $0.0001577 | $0.0001401 | $0.0001416 | $459,468 | $1,168,328 |
| 2019-12-05 | $0.0001419 | $0.0001637 | $0.0001334 | $0.0001398 | $351,806 | $1,153,676 |
| 2019-12-06 | $0.0001400 | $0.0001644 | $0.0001387 | $0.0001485 | $378,301 | $1,225,423 |
| 2019-12-07 | $0.0001479 | $0.0001561 | $0.0001431 | $0.0001472 | $339,803 | $1,214,676 |
| 2019-12-08 | $0.0001466 | $0.0001585 | $0.0001438 | $0.0001536 | $377,885 | $1,267,339 |
| 2019-12-09 | $0.0001536 | $0.0001989 | $0.0001493 | $0.0001834 | $552,334 | $1,513,840 |
| 2019-12-10 | $0.0001833 | $0.0002107 | $0.0001704 | $0.0001738 | $539,903 | $1,434,766 |
| 2019-12-11 | $0.0001738 | $0.0001811 | $0.0001523 | $0.0001634 | $453,516 | $1,348,833 |
| 2019-12-12 | $0.0001633 | $0.0001699 | $0.0001470 | $0.0001579 | $481,513 | $1,303,130 |
| 2019-12-13 | $0.0001580 | $0.0001693 | $0.0001512 | $0.0001571 | $447,465 | $1,296,523 |
| 2019-12-14 | $0.0001554 | $0.0001653 | $0.0001520 | $0.0001594 | $418,140 | $1,315,644 |
| 2019-12-15 | $0.0001594 | $0.0001597 | $0.0001436 | $0.0001507 | $378,165 | $1,244,161 |
| 2019-12-16 | $0.0001503 | $0.0001573 | $0.0001379 | $0.0001430 | $398,823 | $1,180,467 |
| 2019-12-17 | $0.0001430 | $0.0001507 | $0.0001335 | $0.0001391 | $391,889 | $1,147,702 |
| 2019-12-18 | $0.0001391 | $0.0001467 | $0.0001308 | $0.0001401 | $351,835 | $1,155,870 |
| 2019-12-19 | $0.0001401 | $0.0001437 | $0.0001267 | $0.0001333 | $346,030 | $1,099,957 |
| 2019-12-20 | $0.0001333 | $0.0001382 | $0.0001289 | $0.0001330 | $357,384 | $1,097,837 |
| 2019-12-21 | $0.0001324 | $0.0001350 | $0.0001279 | $0.0001317 | $362,789 | $1,086,957 |
| 2019-12-22 | $0.0001317 | $0.0001491 | $0.0001299 | $0.0001470 | $362,492 | $1,213,413 |
| 2019-12-23 | $0.0001470 | $0.0001506 | $0.0001339 | $0.0001376 | $382,217 | $1,135,339 |
| 2019-12-24 | $0.0001375 | $0.0001425 | $0.0001343 | $0.0001368 | $338,222 | $1,128,686 |
| 2019-12-25 | $0.0001366 | $0.0001417 | $0.0001319 | $0.0001366 | $345,344 | $1,127,407 |
| 2019-12-26 | $0.0001369 | $0.0001402 | $0.0001264 | $0.0001301 | $317,445 | $1,074,119 |
| 2019-12-27 | $0.0001289 | $0.0001364 | $0.0001266 | $0.0001308 | $319,670 | $1,079,501 |
| 2019-12-28 | $0.0001305 | $0.0001338 | $0.0001258 | $0.0001316 | $320,753 | $1,085,842 |
| 2019-12-29 | $0.0001313 | $0.0001327 | $0.0001237 | $0.0001245 | $300,248 | $1,027,715 |
| 2019-12-30 | $0.0001245 | $0.0001276 | $0.0001118 | $0.0001189 | $273,846 | $981,307 |
| 2019-12-31 | $0.0001184 | $0.0001203 | $0.0001121 | $0.0001157 | $286,792 | $955,052 |