Proton Token PTT
Xếp hạng #?
20:46:09 24/03/2021
Proton Token (PTT)
Không theo dõi
Lịch sử giá Proton Token (PTT) Tháng 09/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-09-01 | $0.00005717 | $0.00007293 | $0.00005091 | $0.00005545 | $105,792 | $459,796 |
| 2020-09-02 | $0.00005468 | $0.0001121 | $0.00005265 | $0.0001075 | $271,815 | $891,100 |
| 2020-09-03 | $0.00009768 | $0.0001087 | $0.00004885 | $0.00005922 | $138,116 | $491,041 |
| 2020-09-04 | $0.00005603 | $0.00006341 | $0.00004819 | $0.00005197 | $87,907.03 | $430,948 |
| 2020-09-05 | $0.00005201 | $0.00005620 | $0.00004890 | $0.00005168 | $82,747.85 | $428,554 |
| 2020-09-06 | $0.00005168 | $0.00005485 | $0.00004777 | $0.00005087 | $86,503.07 | $421,815 |
| 2020-09-07 | $0.00005052 | $0.00005713 | $0.00004534 | $0.00005033 | $101,085 | $417,373 |
| 2020-09-08 | $0.00005085 | $0.00005418 | $0.00004654 | $0.00004884 | $83,830.93 | $405,000 |
| 2020-09-09 | $0.00004877 | $0.00006135 | $0.00004653 | $0.00005240 | $258,926 | $434,505 |
| 2020-09-10 | $0.00005247 | $0.00006365 | $0.00004429 | $0.00006250 | $120,554 | $518,464 |
| 2020-09-11 | $0.00006298 | $0.00006677 | $0.00004445 | $0.00005503 | $120,960 | $456,506 |
| 2020-09-12 | $0.00005493 | $0.00005903 | $0.00004402 | $0.00005024 | $55,963.44 | $416,724 |
| 2020-09-13 | $0.00004968 | $0.00005224 | $0.00004937 | $0.00005071 | $55,316.59 | $420,684 |
| 2020-09-14 | $0.00005053 | $0.00006068 | $0.00004669 | $0.00005600 | $97,419.76 | $464,531 |
| 2020-09-15 | $0.00005602 | $0.00006453 | $0.00004811 | $0.00005288 | $73,522.92 | $438,996 |
| 2020-09-16 | $0.00005289 | $0.00005467 | $0.00004620 | $0.00005046 | $50,525.99 | $418,905 |
| 2020-09-17 | $0.00005046 | $0.00005056 | $0.00004783 | $0.00004912 | $53,329.71 | $407,743 |
| 2020-09-18 | $0.00004912 | $0.00005497 | $0.00004528 | $0.00005212 | $71,389.34 | $432,632 |
| 2020-09-19 | $0.00005206 | $0.00005227 | $0.00004488 | $0.00004858 | $48,295.43 | $403,286 |
| 2020-09-20 | $0.00004628 | $0.00004881 | $0.00004143 | $0.00004477 | $48,386.90 | $371,661 |
| 2020-09-21 | $0.00004404 | $0.00004682 | $0.00004070 | $0.00004425 | $45,216.65 | $367,333 |
| 2020-09-22 | $0.00004077 | $0.00004574 | $0.00003856 | $0.00004207 | $38,386.81 | $349,248 |
| 2020-09-23 | $0.00004120 | $0.00004286 | $0.00003975 | $0.00004124 | $34,372.32 | $345,798 |
| 2020-09-24 | $0.00004124 | $0.00004144 | $0.00003864 | $0.00004044 | $35,365.62 | $339,044 |
| 2020-09-25 | $0.00003901 | $0.00004112 | $0.00003303 | $0.00003750 | $30,432.51 | $314,410 |
| 2020-09-26 | $0.00003750 | $0.00003988 | $0.00003412 | $0.00003887 | $49,509.73 | $325,917 |
| 2020-09-27 | $0.00003697 | $0.00003902 | $0.00003171 | $0.00003709 | $52,192.76 | $310,990 |
| 2020-09-28 | $0.00003709 | $0.00003712 | $0.00003050 | $0.00003434 | $81,157.20 | $287,914 |
| 2020-09-29 | $0.00003314 | $0.00003424 | $0.00003125 | $0.00003229 | $96,892.53 | $270,700 |
| 2020-09-30 | $0.00003244 | $0.00003517 | $0.00003180 | $0.00003499 | $105,086 | $293,370 |