Particle PRT
Xếp hạng #?
06:24:15 25/10/2016
Particle (PRT)
Không hoạt động
Lịch sử giá Particle (PRT) Tháng 02/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-02-01 | $0.002118 | $0.002322 | $0.001375 | $0.001922 | $3,729.09 | $1,340,688 |
| 2014-02-02 | $0.001923 | $0.002327 | $0.001627 | $0.001735 | $1,281.28 | $1,210,927 |
| 2014-02-03 | $0.001732 | $0.002240 | $0.001646 | $0.001646 | $4,827.34 | $1,149,806 |
| 2014-02-04 | $0.001646 | $0.001649 | $0.001214 | $0.001216 | $2,959.08 | $849,881 |
| 2014-02-05 | $0.001218 | $0.001838 | $0.0008000 | $0.0009550 | $2,840.60 | $668,189 |
| 2014-02-06 | $0.0009589 | $0.001001 | $0.0008765 | $0.0008985 | $3,333.09 | $628,731 |
| 2014-02-07 | $0.001027 | $0.001334 | $0.0009717 | $0.001334 | $2,407.31 | $934,749 |
| 2014-02-08 | $0.001311 | $0.001845 | $0.001244 | $0.001670 | $4,621.80 | $1,171,456 |
| 2014-02-09 | $0.001664 | $0.001795 | $0.001482 | $0.001750 | $4,656.57 | $1,227,575 |
| 2014-02-11 | $0.001352 | $0.001597 | $0.001243 | $0.001597 | $6,320.12 | $1,094,386 |
| 2014-02-12 | $0.001610 | $0.001781 | $0.001319 | $0.001570 | $3,761.48 | $1,076,227 |
| 2014-02-13 | $0.001568 | $0.001901 | $0.001496 | $0.001537 | $3,535.61 | $1,054,140 |
| 2014-02-14 | $0.001529 | $0.001684 | $0.001250 | $0.001583 | $2,102.58 | $1,086,253 |
| 2014-02-15 | $0.001581 | $0.001581 | $0.001316 | $0.001474 | $1,495.30 | $1,011,507 |
| 2014-02-16 | $0.001474 | $0.001567 | $0.001221 | $0.001368 | $1,245.03 | $939,571 |
| 2014-02-17 | $0.001363 | $0.001425 | $0.001287 | $0.001356 | $1,409.45 | $931,306 |
| 2014-02-18 | $0.001358 | $0.001774 | $0.001350 | $0.001585 | $6,020.65 | $1,089,389 |
| 2014-02-19 | $0.001584 | $0.001584 | $0.001233 | $0.001318 | $3,907.59 | $905,938 |
| 2014-02-20 | $0.001318 | $0.001583 | $0.001241 | $0.001256 | $3,078.81 | $863,857 |
| 2014-02-21 | $0.001258 | $0.001353 | $0.001203 | $0.001327 | $2,033.81 | $913,233 |
| 2014-02-22 | $0.001328 | $0.001440 | $0.001290 | $0.001382 | $1,760.33 | $950,853 |
| 2014-02-23 | $0.001384 | $0.001483 | $0.001335 | $0.001336 | $1,158.18 | $920,097 |
| 2014-02-24 | $0.001337 | $0.001346 | $0.001135 | $0.001165 | $587.82 | $802,557 |
| 2014-02-25 | $0.001156 | $0.001156 | $0.0008885 | $0.001139 | $1,136.60 | $784,578 |
| 2014-02-27 | $0.001288 | $0.001332 | $0.001270 | $0.001286 | $1,313.77 | $886,882 |
| 2014-02-28 | $0.001278 | $0.001302 | $0.001121 | $0.001129 | $767.53 | $778,471 |