Proton Token PTT
Xếp hạng #?
20:46:09 24/03/2021
Proton Token (PTT)
Không theo dõi
Lịch sử giá Proton Token (PTT) Tháng 06/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-06-01 | $0.00006682 | $0.00007159 | $0.00006249 | $0.00006964 | $173,956 | $577,078 |
| 2020-06-02 | $0.00006995 | $0.00007204 | $0.00006564 | $0.00006801 | $173,304 | $563,520 |
| 2020-06-03 | $0.00006801 | $0.00006952 | $0.00006568 | $0.00006823 | $163,757 | $565,406 |
| 2020-06-04 | $0.00006813 | $0.00006901 | $0.00006699 | $0.00006842 | $168,232 | $566,919 |
| 2020-06-05 | $0.00006842 | $0.00006913 | $0.00006388 | $0.00006683 | $165,154 | $553,820 |
| 2020-06-06 | $0.00006683 | $0.00006771 | $0.00005933 | $0.00006277 | $149,865 | $520,115 |
| 2020-06-07 | $0.00006277 | $0.00006600 | $0.00006040 | $0.00006327 | $150,078 | $524,246 |
| 2020-06-08 | $0.00006327 | $0.00006597 | $0.00006151 | $0.00006317 | $148,743 | $523,493 |
| 2020-06-09 | $0.00006347 | $0.00006545 | $0.00005975 | $0.00006540 | $164,985 | $541,943 |
| 2020-06-10 | $0.00006394 | $0.00006804 | $0.00006162 | $0.00006352 | $165,230 | $526,376 |
| 2020-06-11 | $0.00006319 | $0.00006396 | $0.00006112 | $0.00006194 | $141,940 | $513,274 |
| 2020-06-12 | $0.00006242 | $0.00006343 | $0.00005950 | $0.00006070 | $126,767 | $502,971 |
| 2020-06-13 | $0.00006100 | $0.00006374 | $0.00005997 | $0.00006314 | $118,668 | $523,192 |
| 2020-06-14 | $0.00006314 | $0.00006551 | $0.00006180 | $0.00006496 | $121,890 | $538,319 |
| 2020-06-15 | $0.00006496 | $0.00006547 | $0.00005990 | $0.00006030 | $120,166 | $499,685 |
| 2020-06-16 | $0.00005990 | $0.00006482 | $0.00005498 | $0.00006084 | $74,967.87 | $504,182 |
| 2020-06-17 | $0.00006142 | $0.00006152 | $0.00005719 | $0.00005855 | $112,079 | $485,167 |
| 2020-06-18 | $0.00005855 | $0.00006146 | $0.00005282 | $0.00005613 | $97,945.27 | $465,110 |
| 2020-06-19 | $0.00005717 | $0.00006084 | $0.00005480 | $0.00005902 | $99,187.10 | $489,097 |
| 2020-06-20 | $0.00005902 | $0.00006000 | $0.00005633 | $0.00005719 | $95,351.60 | $473,881 |
| 2020-06-21 | $0.00005861 | $0.00006483 | $0.00005646 | $0.00006168 | $97,712.29 | $511,134 |
| 2020-06-22 | $0.00006212 | $0.00009654 | $0.00005701 | $0.00007069 | $126,814 | $585,685 |
| 2020-06-23 | $0.00007160 | $0.00008234 | $0.00006225 | $0.00007466 | $133,480 | $618,584 |
| 2020-06-24 | $0.00007466 | $0.00007799 | $0.00006493 | $0.00007008 | $124,394 | $580,586 |
| 2020-06-25 | $0.00007013 | $0.00007198 | $0.00006484 | $0.00006944 | $122,081 | $575,308 |
| 2020-06-26 | $0.00006944 | $0.00007003 | $0.00006144 | $0.00006248 | $112,415 | $517,671 |
| 2020-06-27 | $0.00006386 | $0.00006512 | $0.00006157 | $0.00006307 | $111,680 | $522,493 |
| 2020-06-28 | $0.00006307 | $0.00006455 | $0.00005398 | $0.00005696 | $98,281.63 | $471,891 |
| 2020-06-29 | $0.00005696 | $0.00006011 | $0.00005555 | $0.00005749 | $98,436.54 | $476,339 |
| 2020-06-30 | $0.00005812 | $0.00005946 | $0.00005525 | $0.00005677 | $95,305.34 | $470,345 |