Particle PRT
Xếp hạng #?
06:24:15 25/10/2016
Particle (PRT)
Không hoạt động
Lịch sử giá Particle (PRT) Tháng 03/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-03-01 | $0.001130 | $0.001156 | $0.001018 | $0.001042 | $1,892.22 | $718,272 |
| 2014-03-02 | $0.0006871 | $0.0007137 | $0.0006837 | $0.0007137 | $826.32 | $492,000 |
| 2014-03-03 | $0.0007171 | $0.0007246 | $0.0002299 | $0.0002914 | $416.38 | $200,872 |
| 2014-03-04 | $0.0009317 | $0.001073 | $0.0009317 | $0.001071 | $857.82 | $740,065 |
| 2014-03-05 | $0.001070 | $0.001129 | $0.0009531 | $0.0009642 | $443.15 | $666,487 |
| 2014-03-06 | $0.0009627 | $0.001021 | $0.0009627 | $0.001016 | $591.23 | $702,930 |
| 2014-03-07 | $0.001017 | $0.001028 | $0.0008312 | $0.0008379 | $140.97 | $579,642 |
| 2014-03-08 | $0.0008386 | $0.0008849 | $0.0007037 | $0.0007500 | $247.24 | $519,067 |
| 2014-03-09 | $0.0007494 | $0.0009573 | $0.0007081 | $0.0009504 | $404.58 | $657,987 |
| 2014-03-10 | $0.0009494 | $0.001519 | $0.0007825 | $0.001144 | $1,208.58 | $792,411 |
| 2014-03-11 | $0.001145 | $0.001472 | $0.001107 | $0.001129 | $2,166.45 | $782,597 |
| 2014-03-12 | $0.001126 | $0.001210 | $0.0007243 | $0.0007698 | $18,601.90 | $533,611 |
| 2014-03-13 | $0.0007725 | $0.001028 | $0.0007691 | $0.0009708 | $2,241.87 | $673,218 |
| 2014-03-14 | $0.0009708 | $0.001011 | $0.0008492 | $0.0009016 | $6,602.42 | $625,497 |
| 2014-03-15 | $0.0009025 | $0.001089 | $0.0008431 | $0.0009408 | $16,858.80 | $652,828 |
| 2014-03-16 | $0.0009413 | $0.001023 | $0.0008186 | $0.0008642 | $24,504.50 | $599,793 |
| 2014-03-17 | $0.0008639 | $0.001241 | $0.0008515 | $0.0009899 | $15,803.50 | $687,202 |
| 2014-03-18 | $0.0009891 | $0.001053 | $0.0009489 | $0.0009835 | $20,517.60 | $682,861 |
| 2014-03-19 | $0.0009820 | $0.001047 | $0.0009593 | $0.0009984 | $15,606.20 | $693,360 |
| 2014-03-20 | $0.0009981 | $0.001023 | $0.0009158 | $0.0009692 | $6,236.71 | $673,193 |
| 2014-03-21 | $0.0009684 | $0.0009850 | $0.0007873 | $0.0008801 | $7,847.67 | $611,486 |
| 2014-03-22 | $0.0008797 | $0.0008804 | $0.0007713 | $0.0007967 | $2,398.76 | $553,619 |
| 2014-03-23 | $0.0007977 | $0.0008955 | $0.0007349 | $0.0007354 | $8,161.63 | $511,133 |
| 2014-03-24 | $0.0007370 | $0.001105 | $0.0007286 | $0.0007999 | $28,010.70 | $556,058 |
| 2014-03-25 | $0.0008021 | $0.001037 | $0.0007854 | $0.0008467 | $12,895.70 | $588,740 |
| 2014-03-26 | $0.0008461 | $0.0009248 | $0.0008107 | $0.0008374 | $10,716.90 | $582,339 |
| 2014-03-27 | $0.0008365 | $0.0008510 | $0.0006691 | $0.0006691 | $5,064.45 | $465,440 |
| 2014-03-28 | $0.0006775 | $0.0007985 | $0.0006720 | $0.0007039 | $5,657.04 | $489,710 |
| 2014-03-29 | $0.0007175 | $0.0007435 | $0.0007057 | $0.0007057 | $4,689.00 | $491,029 |
| 2014-03-30 | $0.0007077 | $0.0007094 | $0.0006262 | $0.0006854 | $5,456.31 | $477,047 |
| 2014-03-31 | $0.0006884 | $0.0007193 | $0.0005988 | $0.0006167 | $6,564.26 | $429,330 |