Proton Token PTT
Xếp hạng #?
20:46:09 24/03/2021
Proton Token (PTT)
Không theo dõi
Lịch sử giá Proton Token (PTT) Tháng 10/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-10-01 | $0.00003479 | $0.00003510 | $0.00003185 | $0.00003196 | $94,075.79 | $267,937 |
| 2020-10-02 | $0.00003196 | $0.00003440 | $0.00003111 | $0.00003263 | $96,063.81 | $273,625 |
| 2020-10-03 | $0.00003263 | $0.00003295 | $0.00003034 | $0.00003204 | $93,152.80 | $268,604 |
| 2020-10-04 | $0.00003204 | $0.00003456 | $0.00003033 | $0.00003284 | $95,639.41 | $275,389 |
| 2020-10-05 | $0.00003284 | $0.00003445 | $0.00002514 | $0.00002712 | $78,417.72 | $227,419 |
| 2020-10-06 | $0.00002712 | $0.00002892 | $0.00002601 | $0.00002801 | $80,122.15 | $234,874 |
| 2020-10-07 | $0.00002801 | $0.00002862 | $0.00002510 | $0.00002682 | $75,730.43 | $224,866 |
| 2020-10-08 | $0.00002682 | $0.00002884 | $0.00002602 | $0.00002743 | $78,275.19 | $230,016 |
| 2020-10-09 | $0.00002743 | $0.00003084 | $0.00002663 | $0.00002893 | $82,092.80 | $242,601 |
| 2020-10-10 | $0.00002893 | $0.00003313 | $0.00002523 | $0.00003073 | $88,796.16 | $257,635 |
| 2020-10-11 | $0.00003073 | $0.00003073 | $0.00002652 | $0.00002725 | $98,263.06 | $228,441 |
| 2020-10-12 | $0.00002725 | $0.00003995 | $0.00002634 | $0.00003827 | $112,951 | $320,857 |
| 2020-10-13 | $0.00003827 | $0.00003836 | $0.00002863 | $0.00002993 | $86,837.58 | $250,978 |
| 2020-10-14 | $0.00003083 | $0.00003473 | $0.00002883 | $0.00002923 | $84,522.26 | $245,077 |
| 2020-10-15 | $0.00002893 | $0.00003233 | $0.00002682 | $0.00002812 | $81,664.29 | $235,795 |
| 2020-10-16 | $0.00002812 | $0.00003013 | $0.00002662 | $0.00002873 | $82,108.10 | $240,890 |
| 2020-10-17 | $0.00002873 | $0.00002892 | $0.00002107 | $0.00002479 | $71,701.27 | $207,879 |
| 2020-10-18 | $0.00002476 | $0.00002530 | $0.00002255 | $0.00002268 | $63,956.22 | $190,138 |
| 2020-10-19 | $0.00002416 | $0.00002632 | $0.00002263 | $0.00002413 | $67,030.27 | $202,281 |
| 2020-10-20 | $0.00002412 | $0.00002522 | $0.00002192 | $0.00002332 | $64,418.14 | $195,554 |
| 2020-10-21 | $0.00002332 | $0.00002453 | $0.00002193 | $0.00002334 | $63,531.98 | $195,719 |
| 2020-10-22 | $0.00002334 | $0.00002343 | $0.00002243 | $0.00002282 | $62,300.68 | $191,377 |
| 2020-10-23 | $0.00002282 | $0.00002402 | $0.00001673 | $0.00001793 | $48,525.26 | $150,344 |
| 2020-10-24 | $0.00001793 | $0.00001903 | $0.00001364 | $0.00001701 | $45,450.71 | $142,643 |
| 2020-10-25 | $0.00001701 | $0.00002298 | $0.00001698 | $0.00002014 | $54,329.18 | $168,841 |
| 2020-10-26 | $0.00002014 | $0.00002246 | $0.00001719 | $0.00001800 | $47,929.54 | $150,917 |
| 2020-10-27 | $0.00001800 | $0.00001985 | $0.00001716 | $0.00001797 | $45,752.12 | $150,677 |
| 2020-10-28 | $0.00001797 | $0.00002146 | $0.00001761 | $0.00001796 | $46,202.71 | $150,607 |
| 2020-10-29 | $0.00001796 | $0.00001857 | $0.00001726 | $0.00001726 | $43,230.59 | $144,736 |
| 2020-10-30 | $0.00001726 | $0.00001866 | $0.00001718 | $0.00001773 | $45,343.44 | $148,620 |
| 2020-10-31 | $0.00001773 | $0.00001817 | $0.00001725 | $0.00001725 | $43,959.84 | $144,627 |