Proton Token PTT
Xếp hạng #?
20:46:09 24/03/2021
Proton Token (PTT)
Không theo dõi
Lịch sử giá Proton Token (PTT) Tháng 03/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-03-01 | $0.00009405 | $0.00009536 | $0.00009026 | $0.00009143 | $187,505 | $749,843 |
| 2020-03-02 | $0.00009230 | $0.00009269 | $0.00009010 | $0.00009023 | $160,494 | $740,062 |
| 2020-03-03 | $0.00009003 | $0.00009178 | $0.00008164 | $0.00008777 | $204,988 | $719,833 |
| 2020-03-04 | $0.00008749 | $0.00009172 | $0.00008415 | $0.00008450 | $191,490 | $692,998 |
| 2020-03-05 | $0.00008441 | $0.00009355 | $0.00008358 | $0.00008994 | $211,302 | $737,657 |
| 2020-03-06 | $0.00008994 | $0.00009263 | $0.00008578 | $0.00008821 | $191,500 | $723,424 |
| 2020-03-07 | $0.00008821 | $0.00009223 | $0.00008486 | $0.00008496 | $194,761 | $696,811 |
| 2020-03-08 | $0.00008496 | $0.00008732 | $0.00006066 | $0.00007115 | $153,477 | $583,509 |
| 2020-03-09 | $0.00007042 | $0.00007443 | $0.00006258 | $0.00006407 | $121,546 | $525,458 |
| 2020-03-10 | $0.00006403 | $0.00007275 | $0.00006288 | $0.00006806 | $131,877 | $558,205 |
| 2020-03-11 | $0.00006800 | $0.00007783 | $0.00006622 | $0.00007215 | $143,387 | $591,733 |
| 2020-03-12 | $0.00007013 | $0.00007251 | $0.00004105 | $0.00004813 | $91,345.35 | $394,704 |
| 2020-03-13 | $0.00004451 | $0.00005554 | $0.00003076 | $0.00005271 | $87,765.59 | $432,316 |
| 2020-03-14 | $0.00005306 | $0.00005448 | $0.00004463 | $0.00005207 | $88,348.54 | $427,082 |
| 2020-03-15 | $0.00005207 | $0.00006322 | $0.00005084 | $0.00005484 | $97,752.01 | $449,801 |
| 2020-03-16 | $0.00005441 | $0.00005867 | $0.00004945 | $0.00005109 | $94,955.48 | $419,036 |
| 2020-03-17 | $0.00005092 | $0.00005553 | $0.00004981 | $0.00005202 | $96,702.25 | $426,636 |
| 2020-03-18 | $0.00005192 | $0.00005496 | $0.00004944 | $0.00005090 | $104,396 | $417,447 |
| 2020-03-19 | $0.00005090 | $0.00007932 | $0.00005050 | $0.00006662 | $144,897 | $552,264 |
| 2020-03-20 | $0.00006867 | $0.00007529 | $0.00005849 | $0.00006417 | $140,780 | $531,949 |
| 2020-03-21 | $0.00006811 | $0.00006844 | $0.00006047 | $0.00006144 | $130,838 | $509,356 |
| 2020-03-22 | $0.00006182 | $0.00006478 | $0.00005569 | $0.00005782 | $119,781 | $479,278 |
| 2020-03-23 | $0.00005782 | $0.00006511 | $0.00005428 | $0.00005992 | $123,106 | $496,690 |
| 2020-03-24 | $0.00005988 | $0.00006509 | $0.00005951 | $0.00006289 | $131,233 | $521,306 |
| 2020-03-25 | $0.00006298 | $0.00006527 | $0.00005979 | $0.00006015 | $80,341.46 | $498,613 |
| 2020-03-26 | $0.00006015 | $0.00006577 | $0.00005979 | $0.00006094 | $136,479 | $505,213 |
| 2020-03-27 | $0.00006105 | $0.00006550 | $0.00005986 | $0.00006389 | $181,492 | $533,506 |
| 2020-03-28 | $0.00006370 | $0.00006438 | $0.00005612 | $0.00005847 | $168,263 | $488,214 |
| 2020-03-29 | $0.00005843 | $0.00006155 | $0.00005645 | $0.00005828 | $166,295 | $486,662 |
| 2020-03-30 | $0.00005844 | $0.00006359 | $0.00005738 | $0.00006091 | $153,653 | $508,603 |
| 2020-03-31 | $0.00006108 | $0.00006322 | $0.00005829 | $0.00005900 | $142,743 | $492,626 |