Proton Token PTT
Xếp hạng #?
20:46:09 24/03/2021
Proton Token (PTT)
Không theo dõi
Lịch sử giá Proton Token (PTT) Tháng 02/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-02-01 | $0.0001168 | $0.0001177 | $0.0001025 | $0.0001086 | $304,441 | $890,583 |
| 2020-02-02 | $0.0001086 | $0.0001201 | $0.0001086 | $0.0001121 | $302,540 | $920,136 |
| 2020-02-03 | $0.0001121 | $0.0001152 | $0.0001030 | $0.0001058 | $281,466 | $868,071 |
| 2020-02-04 | $0.0001066 | $0.0001100 | $0.0001027 | $0.0001046 | $275,828 | $857,815 |
| 2020-02-05 | $0.0001047 | $0.0001091 | $0.0001031 | $0.0001046 | $266,358 | $857,878 |
| 2020-02-06 | $0.0001046 | $0.0001059 | $0.00009864 | $0.0001010 | $221,729 | $828,360 |
| 2020-02-07 | $0.0001014 | $0.0001091 | $0.00009405 | $0.0001022 | $234,723 | $838,086 |
| 2020-02-08 | $0.0001026 | $0.0001062 | $0.00009570 | $0.00009951 | $226,046 | $816,082 |
| 2020-02-09 | $0.00009930 | $0.0001059 | $0.00009676 | $0.0001022 | $241,664 | $837,998 |
| 2020-02-10 | $0.0001025 | $0.0001036 | $0.00009202 | $0.00009482 | $258,524 | $777,631 |
| 2020-02-11 | $0.00009342 | $0.0001044 | $0.00009146 | $0.00009668 | $221,158 | $792,835 |
| 2020-02-12 | $0.00009710 | $0.0001066 | $0.00009464 | $0.00009980 | $192,451 | $818,473 |
| 2020-02-13 | $0.00009980 | $0.0001217 | $0.00009725 | $0.0001052 | $248,262 | $862,743 |
| 2020-02-14 | $0.0001047 | $0.0001092 | $0.00009974 | $0.0001032 | $237,662 | $846,271 |
| 2020-02-15 | $0.0001032 | $0.0001105 | $0.00009808 | $0.0001025 | $214,813 | $840,904 |
| 2020-02-16 | $0.0001026 | $0.0001041 | $0.00009146 | $0.00009478 | $220,894 | $777,330 |
| 2020-02-17 | $0.00009488 | $0.00009787 | $0.00009209 | $0.00009497 | $214,666 | $778,927 |
| 2020-02-18 | $0.00009477 | $0.0001025 | $0.00009301 | $0.00009760 | $219,190 | $800,490 |
| 2020-02-19 | $0.00009747 | $0.0001002 | $0.00009345 | $0.00009541 | $225,431 | $782,530 |
| 2020-02-20 | $0.00009632 | $0.0001007 | $0.00009162 | $0.00009372 | $216,792 | $768,671 |
| 2020-02-21 | $0.00009641 | $0.0001000 | $0.00009275 | $0.00009690 | $200,109 | $794,722 |
| 2020-02-22 | $0.00009458 | $0.00009919 | $0.00009166 | $0.00009634 | $206,540 | $790,177 |
| 2020-02-23 | $0.00009634 | $0.0001010 | $0.00009224 | $0.00009402 | $204,938 | $771,092 |
| 2020-02-24 | $0.00009489 | $0.00009807 | $0.00009155 | $0.00009211 | $185,595 | $755,483 |
| 2020-02-25 | $0.00009250 | $0.0001064 | $0.00009171 | $0.00009934 | $224,163 | $814,761 |
| 2020-02-26 | $0.00009935 | $0.0001021 | $0.00009158 | $0.00009409 | $201,068 | $771,699 |
| 2020-02-27 | $0.00009317 | $0.00009831 | $0.00009126 | $0.00009345 | $216,594 | $766,444 |
| 2020-02-28 | $0.00009343 | $0.00009776 | $0.00009113 | $0.00009258 | $196,547 | $759,306 |
| 2020-02-29 | $0.00009279 | $0.00009713 | $0.00009059 | $0.00009289 | $188,435 | $761,861 |