Proton Token PTT
Xếp hạng #?
20:46:09 24/03/2021
Proton Token (PTT)
Không theo dõi
Lịch sử giá Proton Token (PTT) Tháng 12/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-12-01 | $0.00001511 | $0.00001602 | $0.00001490 | $0.00001552 | $114,175 | $130,128 |
| 2020-12-02 | $0.00001552 | $0.00001611 | $0.00001491 | $0.00001521 | $111,244 | $127,528 |
| 2020-12-03 | $0.00001521 | $0.00001672 | $0.00001341 | $0.00001561 | $115,283 | $130,923 |
| 2020-12-04 | $0.00001561 | $0.00001652 | $0.00001431 | $0.00001590 | $115,293 | $133,348 |
| 2020-12-05 | $0.00001590 | $0.00001971 | $0.00001560 | $0.00001781 | $128,055 | $149,327 |
| 2020-12-06 | $0.00001781 | $0.00003795 | $0.00001591 | $0.00002903 | $213,761 | $243,442 |
| 2020-12-07 | $0.00002903 | $0.00004803 | $0.00002082 | $0.00003882 | $285,712 | $325,492 |
| 2020-12-08 | $0.00003882 | $0.00004141 | $0.00002521 | $0.00003529 | $265,237 | $295,898 |
| 2020-12-09 | $0.00003529 | $0.00003640 | $0.00002411 | $0.00002511 | $183,651 | $210,543 |
| 2020-12-10 | $0.00002511 | $0.00002651 | $0.00002411 | $0.00002540 | $185,499 | $213,009 |
| 2020-12-11 | $0.00002541 | $0.00002621 | $0.00002230 | $0.00002431 | $178,705 | $203,837 |
| 2020-12-12 | $0.00002431 | $0.00002632 | $0.00002281 | $0.00002501 | $185,753 | $209,720 |
| 2020-12-13 | $0.00002501 | $0.00002591 | $0.00002330 | $0.00002430 | $178,394 | $203,742 |
| 2020-12-14 | $0.00002430 | $0.00003161 | $0.00002331 | $0.00002570 | $190,179 | $215,465 |
| 2020-12-15 | $0.00002570 | $0.00002750 | $0.00002250 | $0.00002342 | $172,792 | $196,386 |
| 2020-12-16 | $0.00002342 | $0.00002492 | $0.00002331 | $0.00002470 | $180,520 | $207,081 |
| 2020-12-17 | $0.00002470 | $0.00002520 | $0.00002335 | $0.00002440 | $175,662 | $204,555 |
| 2020-12-18 | $0.00002440 | $0.00002532 | $0.00002370 | $0.00002492 | $184,658 | $208,963 |
| 2020-12-19 | $0.00002492 | $0.00002552 | $0.00002341 | $0.00002351 | $174,095 | $197,137 |
| 2020-12-20 | $0.00002351 | $0.00002461 | $0.00002341 | $0.00002449 | $181,012 | $205,349 |
| 2020-12-21 | $0.00002449 | $0.00002450 | $0.00002329 | $0.00002400 | $177,362 | $201,197 |
| 2020-12-22 | $0.00002400 | $0.00002490 | $0.00002340 | $0.00002469 | $177,598 | $207,023 |
| 2020-12-23 | $0.00002469 | $0.00002649 | $0.00002389 | $0.00002409 | $194,610 | $201,958 |
| 2020-12-24 | $0.00002409 | $0.00002649 | $0.00002388 | $0.00002540 | $224,492 | $212,946 |
| 2020-12-25 | $0.00002540 | $0.00002580 | $0.00002399 | $0.00002510 | $221,999 | $210,490 |
| 2020-12-26 | $0.00002510 | $0.00002581 | $0.00002399 | $0.00002496 | $221,797 | $209,290 |
| 2020-12-27 | $0.00002496 | $0.00002648 | $0.00002403 | $0.00002647 | $232,115 | $221,937 |
| 2020-12-28 | $0.00002647 | $0.00004478 | $0.00002617 | $0.00004274 | $355,268 | $358,368 |
| 2020-12-29 | $0.00004274 | $0.00004385 | $0.00002956 | $0.00003555 | $308,163 | $298,070 |
| 2020-12-30 | $0.00003555 | $0.00003900 | $0.00002941 | $0.00003251 | $287,825 | $272,575 |
| 2020-12-31 | $0.00003251 | $0.00004149 | $0.00002712 | $0.00003332 | $288,685 | $279,374 |