Particle PRT
Xếp hạng #?
06:24:15 25/10/2016
Particle (PRT)
Không hoạt động
Lịch sử giá Particle (PRT) Tháng 07/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-07-01 | $0.0001792 | $0.0002051 | $0.0001697 | $0.0001922 | $128.57 | $136,277 |
| 2014-07-02 | $0.0001923 | $0.0001929 | $0.0001410 | $0.0001754 | $1,290.86 | $124,352 |
| 2014-07-03 | $0.0001754 | $0.0001754 | $0.0001218 | $0.0001226 | $680.16 | $86,929.01 |
| 2014-07-04 | $0.0001225 | $0.0001294 | $0.0001135 | $0.0001198 | $584.86 | $84,996.95 |
| 2014-07-05 | $0.0001197 | $0.0001197 | $0.0001064 | $0.0001121 | $88.47 | $79,521.22 |
| 2014-07-06 | $0.0001121 | $0.0001272 | $0.0001119 | $0.0001272 | $169.88 | $90,231.26 |
| 2014-07-07 | $0.0001271 | $0.0001272 | $0.00009970 | $0.00009985 | $144.25 | $70,867.84 |
| 2014-07-08 | $0.00009961 | $0.0001153 | $0.00009378 | $0.00009429 | $915.67 | $66,935.93 |
| 2014-07-09 | $0.00009436 | $0.0001129 | $0.00007597 | $0.0001127 | $75.14 | $80,006.43 |
| 2014-07-10 | $0.0001127 | $0.0001221 | $0.00009173 | $0.0001221 | $98.77 | $86,684.09 |
| 2014-07-11 | $0.0001220 | $0.0001280 | $0.00009719 | $0.0001036 | $209.39 | $73,619.33 |
| 2014-07-12 | $0.0001036 | $0.0001060 | $0.00009041 | $0.00009409 | $101.93 | $66,843.85 |
| 2014-07-13 | $0.00009416 | $0.0001677 | $0.00009383 | $0.0001363 | $12.47 | $96,849.35 |
| 2014-07-14 | $0.0001363 | $0.0001696 | $0.0001287 | $0.0001538 | $9.13 | $109,340 |
| 2014-07-15 | $0.0001540 | $0.0001543 | $0.0001209 | $0.0001211 | $48.16 | $86,098.15 |
| 2014-07-16 | $0.0001212 | $0.0001295 | $0.0001094 | $0.0001096 | $44.13 | $77,937.92 |
| 2014-07-17 | $0.0001096 | $0.0001182 | $0.00009044 | $0.00009666 | $156.76 | $68,733.83 |
| 2014-07-18 | $0.00009654 | $0.00009969 | $0.00008725 | $0.00009962 | $191.65 | $70,858.67 |
| 2014-07-19 | $0.00009969 | $0.00009980 | $0.00008256 | $0.00008895 | $444.56 | $63,282.44 |
| 2014-07-20 | $0.00008896 | $0.00008896 | $0.00005212 | $0.00007102 | $390.17 | $50,531.04 |
| 2014-07-21 | $0.00007102 | $0.00008931 | $0.00006464 | $0.00007234 | $54.78 | $51,484.15 |
| 2014-07-22 | $0.00007236 | $0.0003613 | $0.00007229 | $0.0001884 | $4.89 | $134,107 |
| 2014-07-23 | $0.0001883 | $0.0001885 | $0.00006996 | $0.00007618 | $62.24 | $54,238.36 |
| 2014-07-24 | $0.00007046 | $0.0002976 | $0.00007046 | $0.00009924 | $17.44 | $70,668.92 |
| 2014-07-25 | $0.00009920 | $0.0001251 | $0.00006377 | $0.00007738 | $158.68 | $55,110.78 |
| 2014-07-26 | $0.00007744 | $0.0001661 | $0.00006727 | $0.0001661 | $5.43 | $118,299 |
| 2014-07-27 | $0.0001660 | $0.0001660 | $0.00009305 | $0.00009311 | $12.44 | $66,339.33 |
| 2014-07-28 | $0.00009315 | $0.0002932 | $0.00005092 | $0.00006275 | $113.17 | $44,721.93 |
| 2014-07-29 | $0.00006274 | $0.00006505 | $0.00005565 | $0.00006496 | $72.71 | $46,306.06 |
| 2014-07-30 | $0.00006497 | $0.0002292 | $0.00006491 | $0.00007050 | $32.26 | $50,262.03 |
| 2014-07-31 | $0.00007051 | $0.00007087 | $0.00006223 | $0.00006730 | $54.66 | $47,993.02 |