Proton Token PTT
Xếp hạng #?
20:46:09 24/03/2021
Proton Token (PTT)
Không theo dõi
Lịch sử giá Proton Token (PTT) Tháng 07/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-07-01 | $0.00005764 | $0.00006342 | $0.00005579 | $0.00006120 | $101,827 | $507,053 |
| 2020-07-02 | $0.00006050 | $0.00006755 | $0.00005876 | $0.00006325 | $108,689 | $523,768 |
| 2020-07-03 | $0.00006356 | $0.00006584 | $0.00005870 | $0.00006110 | $104,011 | $505,978 |
| 2020-07-04 | $0.00006107 | $0.00006218 | $0.00005974 | $0.00006065 | $100,726 | $502,240 |
| 2020-07-05 | $0.00006007 | $0.00006189 | $0.00005131 | $0.00005726 | $99,610.78 | $474,168 |
| 2020-07-06 | $0.00005726 | $0.00006092 | $0.00005459 | $0.00005864 | $104,550 | $485,585 |
| 2020-07-07 | $0.00005940 | $0.00006008 | $0.00005373 | $0.00005641 | $97,473.36 | $467,115 |
| 2020-07-08 | $0.00005787 | $0.00006255 | $0.00005531 | $0.00006001 | $118,115 | $496,968 |
| 2020-07-09 | $0.00006198 | $0.00006245 | $0.00005470 | $0.00006070 | $119,611 | $502,684 |
| 2020-07-10 | $0.00005634 | $0.00006417 | $0.00005355 | $0.00006143 | $114,054 | $508,691 |
| 2020-07-11 | $0.00006251 | $0.00006412 | $0.00005204 | $0.00005439 | $97,038.80 | $450,433 |
| 2020-07-12 | $0.00005781 | $0.00005921 | $0.00005226 | $0.00005609 | $94,608.69 | $464,493 |
| 2020-07-13 | $0.00005609 | $0.00005815 | $0.00005298 | $0.00005690 | $101,337 | $471,208 |
| 2020-07-14 | $0.00005803 | $0.00005803 | $0.00005450 | $0.00005460 | $93,236.99 | $452,147 |
| 2020-07-15 | $0.00005561 | $0.00005782 | $0.00005070 | $0.00005554 | $93,657.72 | $459,919 |
| 2020-07-16 | $0.00005555 | $0.00005907 | $0.00005109 | $0.00005765 | $97,600.05 | $477,408 |
| 2020-07-17 | $0.00005739 | $0.00005800 | $0.00004791 | $0.00004926 | $82,380.28 | $407,878 |
| 2020-07-18 | $0.00004907 | $0.00005350 | $0.00004671 | $0.00004957 | $79,609.23 | $410,466 |
| 2020-07-19 | $0.00004889 | $0.00005180 | $0.00004729 | $0.00005071 | $81,592.04 | $419,947 |
| 2020-07-20 | $0.00004959 | $0.00007121 | $0.00004959 | $0.00005377 | $89,818.47 | $445,233 |
| 2020-07-21 | $0.00005358 | $0.00005793 | $0.00005131 | $0.00005365 | $87,268.37 | $444,281 |
| 2020-07-22 | $0.00005355 | $0.00005638 | $0.00005022 | $0.00005060 | $83,414.66 | $419,012 |
| 2020-07-23 | $0.00005060 | $0.00005637 | $0.00005001 | $0.00005286 | $92,209.05 | $437,706 |
| 2020-07-24 | $0.00005286 | $0.00005454 | $0.00004877 | $0.00005325 | $88,446.28 | $440,995 |
| 2020-07-25 | $0.00005347 | $0.00005553 | $0.00005012 | $0.00005364 | $91,824.19 | $444,161 |
| 2020-07-26 | $0.00005325 | $0.00006196 | $0.00005208 | $0.00005573 | $100,537 | $461,516 |
| 2020-07-27 | $0.00005573 | $0.00006165 | $0.00005054 | $0.00005428 | $102,342 | $449,479 |
| 2020-07-28 | $0.00005425 | $0.00006041 | $0.00004792 | $0.00005298 | $96,307.19 | $438,692 |
| 2020-07-29 | $0.00005547 | $0.00005641 | $0.00004738 | $0.00005018 | $89,186.99 | $415,710 |
| 2020-07-30 | $0.00004922 | $0.00005244 | $0.00004847 | $0.00004999 | $82,931.91 | $414,207 |
| 2020-07-31 | $0.00005055 | $0.00005284 | $0.00004787 | $0.00005111 | $83,325.47 | $423,463 |