Proton Token PTT
Xếp hạng #?
20:46:09 24/03/2021
Proton Token (PTT)
Không theo dõi
Lịch sử giá Proton Token (PTT) Tháng 11/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-11-01 | $0.00001725 | $0.00001805 | $0.00001723 | $0.00001724 | $43,180.46 | $144,537 |
| 2020-11-02 | $0.00001724 | $0.00001784 | $0.00001630 | $0.00001641 | $40,550.83 | $137,579 |
| 2020-11-03 | $0.00001641 | $0.00001671 | $0.00001511 | $0.00001601 | $38,757.57 | $134,228 |
| 2020-11-04 | $0.00001601 | $0.00001601 | $0.00001470 | $0.00001492 | $36,446.20 | $125,065 |
| 2020-11-05 | $0.00001492 | $0.00001601 | $0.00001461 | $0.00001511 | $36,517.90 | $126,661 |
| 2020-11-06 | $0.00001511 | $0.00001600 | $0.00001360 | $0.00001370 | $33,418.13 | $114,903 |
| 2020-11-07 | $0.00001370 | $0.00001793 | $0.00001360 | $0.00001753 | $43,502.99 | $146,962 |
| 2020-11-08 | $0.00001753 | $0.00002582 | $0.00001541 | $0.00001972 | $48,456.18 | $165,316 |
| 2020-11-09 | $0.00001972 | $0.00002223 | $0.00001671 | $0.00002161 | $58,325.99 | $181,225 |
| 2020-11-10 | $0.00002161 | $0.00003413 | $0.00001892 | $0.00001892 | $54,984.42 | $158,647 |
| 2020-11-11 | $0.00001892 | $0.00002323 | $0.00001722 | $0.00001802 | $49,770.70 | $151,071 |
| 2020-11-12 | $0.00001802 | $0.00001922 | $0.00001641 | $0.00001691 | $43,131.30 | $141,772 |
| 2020-11-13 | $0.00001691 | $0.00001931 | $0.00001641 | $0.00001721 | $44,077.34 | $144,265 |
| 2020-11-14 | $0.00001721 | $0.00001861 | $0.00001651 | $0.00001821 | $47,391.31 | $152,644 |
| 2020-11-15 | $0.00001821 | $0.00001910 | $0.00001780 | $0.00001851 | $48,036.33 | $155,215 |
| 2020-11-16 | $0.00001851 | $0.00001892 | $0.00001711 | $0.00001731 | $44,401.01 | $145,113 |
| 2020-11-17 | $0.00001691 | $0.00001741 | $0.00001481 | $0.00001531 | $38,230.63 | $128,392 |
| 2020-11-18 | $0.00001531 | $0.00001582 | $0.00001371 | $0.00001491 | $36,182.83 | $124,980 |
| 2020-11-19 | $0.00001491 | $0.00001570 | $0.00001350 | $0.00001391 | $33,321.11 | $116,637 |
| 2020-11-20 | $0.00001391 | $0.00001421 | $0.00001271 | $0.00001421 | $33,636.49 | $119,112 |
| 2020-11-21 | $0.00001421 | $0.00001530 | $0.00001390 | $0.00001438 | $34,193.76 | $120,602 |
| 2020-11-22 | $0.00001438 | $0.00001490 | $0.00001368 | $0.00001459 | $34,887.62 | $122,317 |
| 2020-11-23 | $0.00001459 | $0.00001930 | $0.00001381 | $0.00001630 | $63,498.58 | $136,694 |
| 2020-11-24 | $0.00001630 | $0.00001821 | $0.00001420 | $0.00001700 | $125,186 | $142,509 |
| 2020-11-25 | $0.00001700 | $0.00001791 | $0.00001609 | $0.00001670 | $120,609 | $140,033 |
| 2020-11-26 | $0.00001670 | $0.00001681 | $0.00001450 | $0.00001523 | $112,732 | $127,694 |
| 2020-11-27 | $0.00001523 | $0.00001563 | $0.00001402 | $0.00001482 | $109,866 | $124,240 |
| 2020-11-28 | $0.00001482 | $0.00001552 | $0.00001412 | $0.00001441 | $106,676 | $120,857 |
| 2020-11-29 | $0.00001441 | $0.00001542 | $0.00001411 | $0.00001511 | $112,083 | $126,721 |
| 2020-11-30 | $0.00001511 | $0.00001592 | $0.00001481 | $0.00001511 | $110,700 | $126,656 |