Particle PRT
Xếp hạng #?
06:24:15 25/10/2016
Particle (PRT)
Không hoạt động
Lịch sử giá Particle (PRT) Tháng 06/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-06-01 | $0.0004279 | $0.0005498 | $0.0003963 | $0.0004098 | $597.57 | $288,792 |
| 2014-06-02 | $0.0004094 | $0.0004675 | $0.0003678 | $0.0004584 | $426.47 | $323,128 |
| 2014-06-03 | $0.0004584 | $0.0004881 | $0.0002723 | $0.0002793 | $1,715.45 | $196,898 |
| 2014-06-04 | $0.0002789 | $0.0004336 | $0.0002757 | $0.0004002 | $428.06 | $282,203 |
| 2014-06-05 | $0.0003999 | $0.0004447 | $0.0003602 | $0.0003605 | $598.74 | $254,243 |
| 2014-06-06 | $0.0003605 | $0.0004623 | $0.0003582 | $0.0003888 | $462.48 | $274,288 |
| 2014-06-07 | $0.0003887 | $0.0004255 | $0.0003212 | $0.0004230 | $623.65 | $298,465 |
| 2014-06-08 | $0.0004230 | $0.0004245 | $0.0002884 | $0.0002959 | $1,022.49 | $208,815 |
| 2014-06-09 | $0.0002957 | $0.0003132 | $0.0002726 | $0.0003116 | $665.06 | $219,917 |
| 2014-06-10 | $0.0003120 | $0.0003726 | $0.0003104 | $0.0003719 | $164.39 | $262,564 |
| 2014-06-11 | $0.0003720 | $0.0003982 | $0.0003177 | $0.0003193 | $170.07 | $225,453 |
| 2014-06-12 | $0.0003195 | $0.0003863 | $0.0002993 | $0.0002993 | $57.67 | $211,408 |
| 2014-06-13 | $0.0002987 | $0.0003899 | $0.0002987 | $0.0003899 | $884.61 | $275,395 |
| 2014-06-14 | $0.0003903 | $0.0003906 | $0.0003027 | $0.0003131 | $85.31 | $221,238 |
| 2014-06-15 | $0.0003124 | $0.0003230 | $0.0002906 | $0.0003230 | $138.09 | $228,245 |
| 2014-06-16 | $0.0003228 | $0.0003641 | $0.0003198 | $0.0003258 | $181.43 | $230,299 |
| 2014-06-17 | $0.0003255 | $0.0003619 | $0.0003249 | $0.0003592 | $70.79 | $253,961 |
| 2014-06-18 | $0.0003586 | $0.0003622 | $0.0003107 | $0.0003161 | $271.08 | $223,478 |
| 2014-06-19 | $0.0003161 | $0.0003439 | $0.0002806 | $0.0003050 | $352.02 | $215,680 |
| 2014-06-20 | $0.0003046 | $0.0003477 | $0.0002997 | $0.0003327 | $81.70 | $235,351 |
| 2014-06-21 | $0.0003325 | $0.0003333 | $0.0001674 | $0.0001935 | $588.53 | $136,886 |
| 2014-06-22 | $0.0001938 | $0.0003389 | $0.0001934 | $0.0002770 | $175.70 | $196,046 |
| 2014-06-23 | $0.0002770 | $0.0002970 | $0.0002287 | $0.0002567 | $824.04 | $181,692 |
| 2014-06-24 | $0.0002567 | $0.0002571 | $0.0001717 | $0.0002136 | $620.69 | $151,208 |
| 2014-06-25 | $0.0002134 | $0.0002184 | $0.0001476 | $0.0001890 | $540.43 | $133,797 |
| 2014-06-26 | $0.0001888 | $0.0002154 | $0.0001392 | $0.0002151 | $885.44 | $152,353 |
| 2014-06-27 | $0.0002152 | $0.0002440 | $0.0002039 | $0.0002386 | $211.56 | $168,989 |
| 2014-06-28 | $0.0001857 | $0.0002404 | $0.0001673 | $0.0002088 | $714.46 | $147,915 |
| 2014-06-29 | $0.0002087 | $0.0002091 | $0.0001434 | $0.0001507 | $871.14 | $106,781 |
| 2014-06-30 | $0.0001508 | $0.0001868 | $0.0001506 | $0.0001791 | $162.02 | $126,922 |