Particle PRT
Xếp hạng #?
06:24:15 25/10/2016
Particle (PRT)
Không hoạt động
Lịch sử giá Particle (PRT) Tháng 04/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-04-01 | $0.0006167 | $0.0006915 | $0.0006140 | $0.0006409 | $3,941.31 | $446,223 |
| 2014-04-02 | $0.0006419 | $0.0006955 | $0.0004373 | $0.0004809 | $2,984.72 | $334,917 |
| 2014-04-03 | $0.0004802 | $0.0004803 | $0.0002990 | $0.0003747 | $2,133.37 | $261,012 |
| 2014-04-04 | $0.0003755 | $0.0005629 | $0.0003492 | $0.0004907 | $1,073.07 | $341,831 |
| 2014-04-05 | $0.0004897 | $0.0005133 | $0.0004280 | $0.0004686 | $591.62 | $326,495 |
| 2014-04-06 | $0.0004701 | $0.0005499 | $0.0004685 | $0.0004872 | $1,096.70 | $339,579 |
| 2014-04-07 | $0.0004883 | $0.0005221 | $0.0004604 | $0.0004943 | $230.77 | $344,553 |
| 2014-04-08 | $0.0004923 | $0.0005080 | $0.0004433 | $0.0004504 | $210.28 | $314,006 |
| 2014-04-09 | $0.0004505 | $0.0004981 | $0.0004031 | $0.0004141 | $397.43 | $288,810 |
| 2014-04-10 | $0.0004137 | $0.0004505 | $0.0002943 | $0.0002985 | $248.77 | $208,224 |
| 2014-04-11 | $0.0002973 | $0.0004633 | $0.0002876 | $0.0004576 | $458.18 | $319,209 |
| 2014-04-12 | $0.0004575 | $0.0004834 | $0.0003944 | $0.0004390 | $86.63 | $306,317 |
| 2014-04-13 | $0.0004393 | $0.0005219 | $0.0003674 | $0.0005214 | $3,569.94 | $363,903 |
| 2014-04-14 | $0.0005224 | $0.0007593 | $0.0003886 | $0.0006833 | $5,195.33 | $476,968 |
| 2014-04-15 | $0.0006827 | $0.001002 | $0.0006118 | $0.0006914 | $17,624.20 | $482,735 |
| 2014-04-16 | $0.0007054 | $0.0007572 | $0.0005328 | $0.0007119 | $12,636.80 | $497,143 |
| 2014-04-17 | $0.0007142 | $0.0007394 | $0.0005843 | $0.0006150 | $7,022.60 | $429,588 |
| 2014-04-18 | $0.0006148 | $0.0007725 | $0.0005956 | $0.0006331 | $9,779.22 | $442,316 |
| 2014-04-19 | $0.0006330 | $0.0007651 | $0.0006328 | $0.0006515 | $11,197.60 | $455,271 |
| 2014-04-20 | $0.0006518 | $0.0007797 | $0.0006515 | $0.0006919 | $6,299.27 | $483,567 |
| 2014-04-21 | $0.0006913 | $0.001083 | $0.0006913 | $0.001057 | $36,054.80 | $738,722 |
| 2014-04-22 | $0.001056 | $0.001333 | $0.0008326 | $0.0009785 | $46,385.90 | $684,137 |
| 2014-04-23 | $0.0009794 | $0.001275 | $0.0009380 | $0.001274 | $30,073.10 | $891,218 |
| 2014-04-24 | $0.001273 | $0.001305 | $0.001074 | $0.001113 | $23,753.40 | $778,788 |
| 2014-04-25 | $0.001113 | $0.001178 | $0.0009193 | $0.001097 | $22,525.00 | $767,586 |
| 2014-04-26 | $0.001052 | $0.002125 | $0.001035 | $0.001531 | $37,352.00 | $1,071,354 |
| 2014-04-27 | $0.001527 | $0.001878 | $0.001282 | $0.001282 | $34,776.80 | $897,052 |
| 2014-04-28 | $0.001265 | $0.001670 | $0.001183 | $0.001633 | $18,780.00 | $1,143,026 |
| 2014-04-29 | $0.001627 | $0.001673 | $0.001383 | $0.001463 | $17,556.70 | $1,024,138 |
| 2014-04-30 | $0.001462 | $0.001516 | $0.001107 | $0.001437 | $13,217.60 | $1,006,240 |