Proton Token PTT
Xếp hạng #?
20:46:09 24/03/2021
Proton Token (PTT)
Không theo dõi
Lịch sử giá Proton Token (PTT) Tháng 01/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-01-01 | $0.0001157 | $0.0001170 | $0.0001089 | $0.0001098 | $257,225 | $906,052 |
| 2020-01-02 | $0.0001061 | $0.0001212 | $0.0001058 | $0.0001096 | $268,402 | $904,227 |
| 2020-01-03 | $0.0001104 | $0.0001189 | $0.0001086 | $0.0001148 | $284,195 | $947,740 |
| 2020-01-04 | $0.0001166 | $0.0001191 | $0.0001122 | $0.0001164 | $273,148 | $960,279 |
| 2020-01-05 | $0.0001162 | $0.0001187 | $0.0001130 | $0.0001156 | $264,885 | $954,123 |
| 2020-01-06 | $0.0001157 | $0.0001187 | $0.0001064 | $0.0001122 | $298,012 | $926,103 |
| 2020-01-07 | $0.0001142 | $0.0001458 | $0.0001117 | $0.0001222 | $343,869 | $1,008,408 |
| 2020-01-08 | $0.0001222 | $0.0001288 | $0.0001188 | $0.0001222 | $318,286 | $1,008,768 |
| 2020-01-09 | $0.0001220 | $0.0001267 | $0.0001176 | $0.0001228 | $289,414 | $1,013,830 |
| 2020-01-10 | $0.0001229 | $0.0001266 | $0.0001132 | $0.0001145 | $284,946 | $944,717 |
| 2020-01-11 | $0.0001144 | $0.0001260 | $0.0001119 | $0.0001148 | $296,250 | $947,604 |
| 2020-01-12 | $0.0001148 | $0.0001449 | $0.0001135 | $0.0001398 | $399,069 | $1,153,592 |
| 2020-01-13 | $0.0001395 | $0.0001407 | $0.0001158 | $0.0001179 | $328,598 | $973,072 |
| 2020-01-14 | $0.0001189 | $0.0001317 | $0.0001047 | $0.0001154 | $346,696 | $952,634 |
| 2020-01-15 | $0.0001163 | $0.0001239 | $0.0001079 | $0.0001151 | $334,207 | $949,790 |
| 2020-01-16 | $0.0001181 | $0.0001276 | $0.0001101 | $0.0001134 | $300,014 | $935,426 |
| 2020-01-17 | $0.0001134 | $0.0001215 | $0.0001072 | $0.0001100 | $283,029 | $906,439 |
| 2020-01-18 | $0.0001101 | $0.0001185 | $0.0001057 | $0.0001107 | $314,084 | $909,841 |
| 2020-01-19 | $0.0001107 | $0.0001194 | $0.0001094 | $0.0001127 | $288,539 | $925,827 |
| 2020-01-20 | $0.0001128 | $0.0001259 | $0.0001112 | $0.0001170 | $308,748 | $961,198 |
| 2020-01-21 | $0.0001175 | $0.0001261 | $0.0001137 | $0.0001173 | $320,227 | $964,202 |
| 2020-01-22 | $0.0001160 | $0.0001253 | $0.0001158 | $0.0001204 | $299,273 | $989,065 |
| 2020-01-23 | $0.0001201 | $0.0001219 | $0.0001151 | $0.0001167 | $284,541 | $958,723 |
| 2020-01-24 | $0.0001166 | $0.0001241 | $0.0001157 | $0.0001180 | $286,697 | $969,480 |
| 2020-01-25 | $0.0001187 | $0.0001210 | $0.0001171 | $0.0001200 | $246,232 | $985,949 |
| 2020-01-26 | $0.0001189 | $0.0001208 | $0.0001156 | $0.0001180 | $234,301 | $969,985 |
| 2020-01-27 | $0.0001181 | $0.0001218 | $0.0001139 | $0.0001181 | $292,342 | $970,147 |
| 2020-01-28 | $0.0001169 | $0.0001209 | $0.0001096 | $0.0001191 | $245,044 | $978,435 |
| 2020-01-29 | $0.0001164 | $0.0001229 | $0.0001101 | $0.0001159 | $86,022.81 | $952,635 |
| 2020-01-30 | $0.0001164 | $0.0001246 | $0.0001051 | $0.0001138 | $230,777 | $935,006 |
| 2020-01-31 | $0.0001182 | $0.0001213 | $0.0001116 | $0.0001172 | $342,762 | $962,568 |