Proton Token PTT
Xếp hạng #?
20:46:09 24/03/2021
Proton Token (PTT)
Không theo dõi
Lịch sử giá Proton Token (PTT) Tháng 08/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-08-01 | $0.00005111 | $0.00007446 | $0.00004947 | $0.00006419 | $122,826 | $531,943 |
| 2020-08-02 | $0.00006428 | $0.00006884 | $0.00005550 | $0.00006108 | $121,997 | $506,129 |
| 2020-08-03 | $0.00006166 | $0.00006571 | $0.00005516 | $0.00005963 | $123,583 | $494,126 |
| 2020-08-04 | $0.00005963 | $0.00006283 | $0.00005304 | $0.00005341 | $98,148.16 | $442,568 |
| 2020-08-05 | $0.00005303 | $0.00005972 | $0.00005081 | $0.00005798 | $101,763 | $480,481 |
| 2020-08-06 | $0.00005798 | $0.00005944 | $0.00005244 | $0.00005444 | $85,909.29 | $451,134 |
| 2020-08-07 | $0.00005435 | $0.00005526 | $0.00005144 | $0.00005340 | $84,637.31 | $442,506 |
| 2020-08-08 | $0.00005359 | $0.00005455 | $0.00005177 | $0.00005288 | $84,228.04 | $438,184 |
| 2020-08-09 | $0.00005287 | $0.00005721 | $0.00004568 | $0.00005069 | $82,229.06 | $420,009 |
| 2020-08-10 | $0.00005320 | $0.00005684 | $0.00004652 | $0.00005680 | $92,983.67 | $470,702 |
| 2020-08-11 | $0.00005669 | $0.00005997 | $0.00005162 | $0.00005345 | $92,404.06 | $442,924 |
| 2020-08-12 | $0.00005328 | $0.00005628 | $0.00004918 | $0.00005517 | $97,350.87 | $457,137 |
| 2020-08-13 | $0.00005428 | $0.00005535 | $0.00004894 | $0.00005191 | $86,950.78 | $430,167 |
| 2020-08-14 | $0.00005144 | $0.00005653 | $0.00004969 | $0.00005277 | $92,551.47 | $437,300 |
| 2020-08-15 | $0.00005278 | $0.00005890 | $0.00005105 | $0.00005258 | $87,081.03 | $435,703 |
| 2020-08-16 | $0.00005262 | $0.00005703 | $0.00005088 | $0.00005390 | $86,086.31 | $446,617 |
| 2020-08-17 | $0.00005390 | $0.00006560 | $0.00005175 | $0.00005941 | $109,347 | $492,321 |
| 2020-08-18 | $0.00005815 | $0.00006725 | $0.00005283 | $0.00005719 | $98,478.16 | $473,947 |
| 2020-08-19 | $0.00005712 | $0.00006138 | $0.00005293 | $0.00005916 | $96,546.30 | $490,249 |
| 2020-08-20 | $0.00005916 | $0.00005924 | $0.00005484 | $0.00005650 | $90,724.67 | $468,198 |
| 2020-08-21 | $0.00005650 | $0.00005726 | $0.00005051 | $0.00005342 | $89,139.31 | $442,659 |
| 2020-08-22 | $0.00005393 | $0.00005555 | $0.00004840 | $0.00005094 | $81,337.69 | $422,125 |
| 2020-08-23 | $0.00005247 | $0.00005418 | $0.00004687 | $0.00005001 | $74,878.31 | $414,434 |
| 2020-08-24 | $0.00005048 | $0.00005172 | $0.00004613 | $0.00005009 | $73,192.27 | $415,078 |
| 2020-08-25 | $0.00005054 | $0.00006265 | $0.00004591 | $0.00005599 | $90,517.63 | $464,060 |
| 2020-08-26 | $0.00005496 | $0.00005677 | $0.00004754 | $0.00005021 | $75,467.83 | $416,146 |
| 2020-08-27 | $0.00004960 | $0.00005180 | $0.00004411 | $0.00004740 | $65,926.22 | $392,957 |
| 2020-08-28 | $0.00004693 | $0.00008262 | $0.00004609 | $0.00005004 | $76,124.61 | $414,904 |
| 2020-08-29 | $0.00005315 | $0.00005831 | $0.00004990 | $0.00005289 | $79,833.68 | $438,577 |
| 2020-08-30 | $0.00005327 | $0.00005587 | $0.00005154 | $0.00005286 | $79,420.02 | $438,353 |
| 2020-08-31 | $0.00005295 | $0.00006049 | $0.00005013 | $0.00005720 | $92,583.03 | $474,348 |