Particle PRT
Xếp hạng #?
06:24:15 25/10/2016
Particle (PRT)
Không hoạt động
Lịch sử giá Particle (PRT) Tháng 05/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-05-01 | $0.001437 | $0.001451 | $0.001225 | $0.001227 | $6,625.19 | $859,228 |
| 2014-05-02 | $0.001226 | $0.001346 | $0.001166 | $0.001240 | $5,068.88 | $868,963 |
| 2014-05-03 | $0.001240 | $0.001240 | $0.0009332 | $0.001044 | $4,005.96 | $731,528 |
| 2014-05-04 | $0.001046 | $0.001115 | $0.0009178 | $0.0009178 | $6,608.33 | $643,160 |
| 2014-05-05 | $0.0009186 | $0.001155 | $0.0008689 | $0.001155 | $5,499.99 | $809,637 |
| 2014-05-06 | $0.001155 | $0.001155 | $0.0008986 | $0.0009723 | $1,237.97 | $681,652 |
| 2014-05-07 | $0.0009732 | $0.001085 | $0.0008960 | $0.0009347 | $3,526.52 | $655,408 |
| 2014-05-08 | $0.0009344 | $0.001003 | $0.0008523 | $0.0008582 | $4,971.11 | $601,905 |
| 2014-05-09 | $0.0008582 | $0.001148 | $0.0007836 | $0.001101 | $5,181.97 | $772,359 |
| 2014-05-10 | $0.001103 | $0.001117 | $0.0009105 | $0.0009180 | $5,939.81 | $644,057 |
| 2014-05-11 | $0.0009169 | $0.001006 | $0.0008904 | $0.0009479 | $1,253.24 | $665,170 |
| 2014-05-12 | $0.0009466 | $0.001064 | $0.0009003 | $0.0009971 | $1,817.85 | $699,893 |
| 2014-05-13 | $0.0009973 | $0.0009977 | $0.0008957 | $0.0009561 | $2,294.63 | $671,218 |
| 2014-05-14 | $0.0009559 | $0.0009619 | $0.0007250 | $0.0008880 | $4,318.42 | $623,499 |
| 2014-05-15 | $0.0008883 | $0.0009246 | $0.0008024 | $0.0008095 | $1,299.08 | $568,542 |
| 2014-05-16 | $0.0008098 | $0.0008960 | $0.0007681 | $0.0008824 | $1,355.53 | $619,863 |
| 2014-05-17 | $0.0008825 | $0.0009209 | $0.0008292 | $0.0008305 | $557.32 | $583,487 |
| 2014-05-18 | $0.0008436 | $0.0008793 | $0.0008256 | $0.0008345 | $557.12 | $586,445 |
| 2014-05-19 | $0.0008342 | $0.0008761 | $0.0008272 | $0.0008385 | $1,328.62 | $589,344 |
| 2014-05-20 | $0.0008387 | $0.0009829 | $0.0008381 | $0.0009374 | $1,444.32 | $659,028 |
| 2014-05-21 | $0.0009376 | $0.0009531 | $0.0008499 | $0.0009294 | $3,513.34 | $653,527 |
| 2014-05-22 | $0.0009349 | $0.0009910 | $0.0007160 | $0.0009185 | $5,542.17 | $645,954 |
| 2014-05-23 | $0.0009205 | $0.0009541 | $0.0007630 | $0.0008183 | $3,739.67 | $575,588 |
| 2014-05-24 | $0.0008196 | $0.0008235 | $0.0006753 | $0.0007034 | $5,539.06 | $494,919 |
| 2014-05-25 | $0.0007036 | $0.0008556 | $0.0005854 | $0.0007004 | $4,864.08 | $492,912 |
| 2014-05-26 | $0.0007002 | $0.0007878 | $0.0006255 | $0.0006877 | $1,445.48 | $484,026 |
| 2014-05-27 | $0.0006867 | $0.0007195 | $0.0005669 | $0.0006567 | $332.76 | $462,292 |
| 2014-05-28 | $0.0006574 | $0.0009021 | $0.0005855 | $0.0009021 | $7,068.09 | $635,219 |
| 2014-05-29 | $0.0006383 | $0.0009022 | $0.0003798 | $0.0005625 | $597.95 | $396,155 |
| 2014-05-30 | $0.0005625 | $0.0006756 | $0.0005174 | $0.0005849 | $1,493.16 | $412,022 |
| 2014-05-31 | $0.0005853 | $0.0006111 | $0.0004061 | $0.0004279 | $3,783.73 | $301,475 |