Proton Token PTT
Xếp hạng #?
20:46:09 24/03/2021
Proton Token (PTT)
Không theo dõi
Lịch sử giá Proton Token (PTT) Tháng 04/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-04-01 | $0.00005900 | $0.00006202 | $0.00005786 | $0.00006082 | $143,680 | $507,826 |
| 2020-04-02 | $0.00006055 | $0.00006359 | $0.00005971 | $0.00005991 | $145,696 | $500,257 |
| 2020-04-03 | $0.00006177 | $0.00006320 | $0.00005976 | $0.00006123 | $149,645 | $511,219 |
| 2020-04-04 | $0.00006210 | $0.00006335 | $0.00006023 | $0.00006161 | $145,090 | $514,422 |
| 2020-04-05 | $0.00006152 | $0.00006287 | $0.00005711 | $0.00006163 | $145,004 | $514,562 |
| 2020-04-06 | $0.00006193 | $0.00006351 | $0.00005574 | $0.00005952 | $139,939 | $496,952 |
| 2020-04-07 | $0.00005954 | $0.00006292 | $0.00005220 | $0.00005288 | $120,349 | $441,520 |
| 2020-04-08 | $0.00005280 | $0.00006128 | $0.00005259 | $0.00005447 | $119,864 | $454,803 |
| 2020-04-09 | $0.00005372 | $0.00006052 | $0.00005363 | $0.00005736 | $126,875 | $478,969 |
| 2020-04-10 | $0.00005974 | $0.00005991 | $0.00005383 | $0.00005506 | $126,820 | $459,718 |
| 2020-04-11 | $0.00005506 | $0.00005624 | $0.00005317 | $0.00005471 | $124,157 | $456,819 |
| 2020-04-12 | $0.00005479 | $0.00005648 | $0.00005189 | $0.00005471 | $121,911 | $456,846 |
| 2020-04-13 | $0.00005477 | $0.00005543 | $0.00005155 | $0.00005402 | $119,841 | $451,089 |
| 2020-04-14 | $0.00005402 | $0.00005960 | $0.00005387 | $0.00005589 | $126,297 | $466,636 |
| 2020-04-15 | $0.00005581 | $0.00005732 | $0.00005523 | $0.00005581 | $126,699 | $466,040 |
| 2020-04-16 | $0.00005580 | $0.00006658 | $0.00005301 | $0.00006381 | $148,613 | $532,820 |
| 2020-04-17 | $0.00006438 | $0.00007733 | $0.00006369 | $0.00007693 | $184,979 | $642,363 |
| 2020-04-18 | $0.00007693 | $0.00007755 | $0.00006731 | $0.00007198 | $145,615 | $601,013 |
| 2020-04-19 | $0.00007274 | $0.00007458 | $0.00006343 | $0.00006771 | $136,543 | $565,326 |
| 2020-04-20 | $0.00006830 | $0.00007616 | $0.00006757 | $0.00007287 | $190,562 | $608,467 |
| 2020-04-21 | $0.00007339 | $0.00007395 | $0.00006864 | $0.00007010 | $182,877 | $585,326 |
| 2020-04-22 | $0.00007005 | $0.00007292 | $0.00006732 | $0.00007208 | $177,684 | $601,867 |
| 2020-04-23 | $0.00007152 | $0.00007379 | $0.00006509 | $0.00006612 | $143,286 | $552,106 |
| 2020-04-24 | $0.00006583 | $0.00007139 | $0.00006327 | $0.00006916 | $163,427 | $577,488 |
| 2020-04-25 | $0.00006948 | $0.00007305 | $0.00006806 | $0.00007094 | $174,297 | $588,029 |
| 2020-04-26 | $0.00007114 | $0.00007372 | $0.00006748 | $0.00007223 | $177,710 | $598,764 |
| 2020-04-27 | $0.00007252 | $0.00007990 | $0.00006641 | $0.00007508 | $182,505 | $622,411 |
| 2020-04-28 | $0.00007529 | $0.00008776 | $0.00007111 | $0.00008632 | $214,133 | $715,560 |
| 2020-04-29 | $0.00008685 | $0.0001002 | $0.00008636 | $0.00009220 | $242,845 | $764,255 |
| 2020-04-30 | $0.00009228 | $0.00009703 | $0.00007572 | $0.00008191 | $205,706 | $678,965 |