Proton Token PTT
Xếp hạng #?
20:46:09 24/03/2021
Proton Token (PTT)
Không theo dõi
Lịch sử giá Proton Token (PTT) Tháng 05/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-05-01 | $0.00008191 | $0.00008367 | $0.00007628 | $0.00008090 | $199,530 | $670,583 |
| 2020-05-02 | $0.00008181 | $0.00009271 | $0.00008039 | $0.00008624 | $218,017 | $714,888 |
| 2020-05-03 | $0.00008634 | $0.00009172 | $0.00007555 | $0.00007891 | $192,653 | $654,159 |
| 2020-05-04 | $0.00007865 | $0.00008608 | $0.00007344 | $0.00007714 | $184,138 | $639,449 |
| 2020-05-05 | $0.00007702 | $0.00007931 | $0.00007143 | $0.00007380 | $179,343 | $611,799 |
| 2020-05-06 | $0.00007428 | $0.00008439 | $0.00007245 | $0.00007619 | $185,513 | $631,565 |
| 2020-05-07 | $0.00007619 | $0.00007985 | $0.00007474 | $0.00007900 | $175,842 | $654,844 |
| 2020-05-08 | $0.00007858 | $0.00008357 | $0.00007798 | $0.00007962 | $193,622 | $659,980 |
| 2020-05-09 | $0.00007928 | $0.00008222 | $0.00007168 | $0.00008032 | $199,101 | $665,838 |
| 2020-05-10 | $0.00008022 | $0.00008264 | $0.00007216 | $0.00007530 | $182,230 | $624,203 |
| 2020-05-11 | $0.00007399 | $0.00007809 | $0.00007164 | $0.00007409 | $190,955 | $614,166 |
| 2020-05-12 | $0.00007470 | $0.00007719 | $0.00007019 | $0.00007499 | $185,176 | $621,642 |
| 2020-05-13 | $0.00007430 | $0.00007694 | $0.00006923 | $0.00007087 | $173,487 | $587,494 |
| 2020-05-14 | $0.00007087 | $0.00007675 | $0.00006803 | $0.00007405 | $168,057 | $613,793 |
| 2020-05-15 | $0.00007337 | $0.00007607 | $0.00006978 | $0.00007150 | $182,676 | $592,674 |
| 2020-05-16 | $0.00007138 | $0.00007636 | $0.00007066 | $0.00007220 | $184,799 | $598,500 |
| 2020-05-17 | $0.00007220 | $0.00008255 | $0.00007124 | $0.00008071 | $199,113 | $669,062 |
| 2020-05-18 | $0.00008080 | $0.00008242 | $0.00007711 | $0.00007939 | $197,498 | $658,080 |
| 2020-05-19 | $0.00007911 | $0.00008090 | $0.00007199 | $0.00007263 | $181,103 | $602,044 |
| 2020-05-20 | $0.00007263 | $0.00007663 | $0.00006937 | $0.00007135 | $180,203 | $591,485 |
| 2020-05-21 | $0.00007307 | $0.00007552 | $0.00006784 | $0.00007126 | $178,763 | $590,737 |
| 2020-05-22 | $0.00007133 | $0.00007464 | $0.00006088 | $0.00006667 | $160,804 | $552,662 |
| 2020-05-23 | $0.00006726 | $0.00007271 | $0.00006580 | $0.00007125 | $172,190 | $590,645 |
| 2020-05-24 | $0.00007124 | $0.00007287 | $0.00006830 | $0.00006996 | $169,536 | $579,967 |
| 2020-05-25 | $0.00006974 | $0.00007257 | $0.00006719 | $0.00007028 | $171,313 | $582,593 |
| 2020-05-26 | $0.00007018 | $0.00007410 | $0.00006879 | $0.00007063 | $170,940 | $585,448 |
| 2020-05-27 | $0.00007063 | $0.00007339 | $0.00006962 | $0.00007262 | $176,809 | $601,979 |
| 2020-05-28 | $0.00007273 | $0.00007404 | $0.00007144 | $0.00007217 | $175,443 | $598,229 |
| 2020-05-29 | $0.00007227 | $0.00007538 | $0.00006591 | $0.00007241 | $176,057 | $600,210 |
| 2020-05-30 | $0.00007059 | $0.00007392 | $0.00006855 | $0.00007129 | $173,062 | $590,733 |
| 2020-05-31 | $0.00007190 | $0.00007316 | $0.00006377 | $0.00006520 | $161,933 | $540,278 |