Prototanium PR
Xếp hạng #?
07:20:28 23/10/2018
Prototanium (PR)
Không hoạt động
Lịch sử giá Prototanium (PR) Tháng 09/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-09-01 | $1.05 | $1.06 | $0.7782 | $0.8323 | $62.00 | $163,977 |
| 2018-09-02 | $0.8327 | $0.8473 | $0.8265 | $0.8375 | $4.63 | $164,988 |
| 2018-09-03 | $0.8389 | $0.8409 | $0.7575 | $0.7640 | $13.80 | $150,517 |
| 2018-09-04 | $0.7640 | $0.8555 | $0.7620 | $0.8509 | $13.14 | $167,624 |
| 2018-09-05 | $0.8516 | $0.8541 | $0.7764 | $0.7764 | $28.18 | $152,964 |
| 2018-09-06 | $0.7778 | $1.08 | $0.6814 | $0.6891 | $189.45 | $135,757 |
| 2018-09-07 | $0.6883 | $0.6925 | $0.6752 | $0.6833 | $93.89 | $134,609 |
| 2018-09-10 | $0.7570 | $0.7591 | $0.7531 | $0.7581 | $53.41 | $149,351 |
| 2018-09-11 | $0.7593 | $0.7663 | $0.6957 | $0.7038 | $188.20 | $138,661 |
| 2018-09-12 | $0.7039 | $0.7092 | $0.6968 | $0.7034 | $4.12 | $138,579 |
| 2018-09-13 | $0.7040 | $0.7239 | $0.7040 | $0.7213 | $11.21 | $142,109 |
| 2018-09-14 | $0.7208 | $0.7307 | $0.7128 | $0.7215 | $21.92 | $142,150 |
| 2018-09-15 | $0.7205 | $0.7282 | $0.7187 | $0.7247 | $3.41 | $142,793 |
| 2018-09-16 | $0.7233 | $0.7237 | $0.6411 | $0.6426 | $48.14 | $126,614 |
| 2018-09-17 | $0.6442 | $0.7326 | $0.4763 | $0.7057 | $21.91 | $139,046 |
| 2018-09-18 | $0.7057 | $0.7080 | $0.5054 | $0.5081 | $3.32 | $100,119 |
| 2018-09-19 | $0.5084 | $0.5091 | $0.5030 | $0.5050 | $3.30 | $99,506.55 |
| 2018-09-20 | $0.5229 | $0.5312 | $0.5177 | $0.5292 | $3.42 | $104,271 |
| 2018-09-21 | $0.5293 | $0.6759 | $0.5286 | $0.6734 | $19.04 | $132,703 |
| 2018-09-22 | $0.6740 | $0.6788 | $0.5751 | $0.5909 | $3.66 | $116,442 |
| 2018-09-23 | $0.5912 | $0.6291 | $0.5885 | $0.6227 | $9.34 | $122,711 |
| 2018-09-24 | $0.6229 | $0.6653 | $0.6128 | $0.6583 | $14.43 | $129,723 |
| 2018-09-25 | $0.6575 | $0.6578 | $0.5941 | $0.6001 | $3.43 | $118,271 |
| 2018-09-26 | $0.5992 | $0.6104 | $0.5956 | $0.6053 | $3.46 | $119,292 |
| 2018-09-27 | $0.6456 | $1.28 | $0.6424 | $0.9248 | $1,116.76 | $182,249 |
| 2018-09-28 | $0.9250 | $0.9465 | $0.7451 | $0.7537 | $238.05 | $148,534 |
| 2018-09-29 | $0.7532 | $0.7845 | $0.7375 | $0.7818 | $3.59 | $154,078 |
| 2018-09-30 | $0.7815 | $1.29 | $0.7770 | $0.9603 | $829.87 | $189,273 |