Particle PRT
Xếp hạng #?
06:24:15 25/10/2016
Particle (PRT)
Không hoạt động
Lịch sử giá Particle (PRT) Tháng 06/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-06-01 | $0.00006676 | $0.00006692 | $0.00005532 | $0.00005573 | $30.38 | $39,820.54 |
| 2015-06-02 | $0.00005582 | $0.00006321 | $0.00005560 | $0.00005871 | $13.02 | $41,952.27 |
| 2015-06-03 | $0.00005871 | $0.00005900 | $0.00004055 | $0.00004742 | $54.58 | $33,880.49 |
| 2015-06-04 | $0.00004743 | $0.00005192 | $0.00004491 | $0.00004934 | $45.93 | $35,253.84 |
| 2015-06-05 | $0.00004935 | $0.00004961 | $0.00004694 | $0.00004724 | $23.21 | $33,755.95 |
| 2015-06-06 | $0.00004724 | $0.00004739 | $0.00004055 | $0.00004738 | $3.55 | $33,852.91 |
| 2015-06-07 | $0.00004738 | $0.00004750 | $0.00004008 | $0.00004021 | $21.21 | $28,730.47 |
| 2015-06-08 | $0.00004012 | $0.00004360 | $0.00004011 | $0.00004342 | $10.61 | $31,025.18 |
| 2015-06-09 | $0.00004341 | $0.00004388 | $0.00004331 | $0.00004353 | $2.67 | $31,102.20 |
| 2015-06-10 | $0.00004352 | $0.00004366 | $0.00004332 | $0.00004348 | $2.49 | $31,066.33 |
| 2015-06-11 | $0.00004347 | $0.00005058 | $0.00004347 | $0.00004594 | $3.09 | $32,822.88 |
| 2015-06-12 | $0.00004594 | $0.00004596 | $0.00002988 | $0.00004141 | $66.59 | $29,587.95 |
| 2015-06-13 | $0.00004140 | $0.00004158 | $0.00003693 | $0.00003717 | $2.09 | $26,556.44 |
| 2015-06-14 | $0.00003718 | $0.00005143 | $0.00003712 | $0.00005138 | $26.06 | $36,712.72 |
| 2015-06-15 | $0.00005138 | $0.00005138 | $0.00003990 | $0.00004027 | $26.71 | $28,770.62 |
| 2015-06-16 | $0.00004026 | $0.00005035 | $0.00004014 | $0.00004257 | $0.4984 | $30,418.92 |
| 2015-06-17 | $0.00004265 | $0.00006483 | $0.00004210 | $0.00006223 | $23.81 | $44,464.12 |
| 2015-06-18 | $0.00006481 | $0.00006481 | $0.00004638 | $0.00004977 | $80.47 | $35,564.30 |
| 2015-06-19 | $0.00004980 | $0.00005020 | $0.00004876 | $0.00004890 | $1.64 | $34,942.10 |
| 2015-06-20 | $0.00004892 | $0.00004909 | $0.00004333 | $0.00004905 | $1.85 | $35,043.71 |
| 2015-06-21 | $0.00004904 | $0.00004904 | $0.00004112 | $0.00004147 | $6.03 | $29,631.17 |
| 2015-06-22 | $0.00004147 | $0.00004463 | $0.00004146 | $0.00004446 | $1.94 | $31,766.69 |
| 2015-06-23 | $0.00004446 | $0.00004451 | $0.00003662 | $0.00003665 | $68.71 | $26,188.04 |
| 2015-06-24 | $0.00003664 | $0.00003906 | $0.00003367 | $0.00003367 | $9.09 | $24,059.95 |
| 2015-06-25 | $0.00003367 | $0.00003884 | $0.00003141 | $0.00003155 | $15.79 | $22,542.84 |
| 2015-06-26 | $0.00003156 | $0.00003900 | $0.00002661 | $0.00003898 | $256.38 | $27,848.48 |
| 2015-06-27 | $0.00003897 | $0.00003964 | $0.00003416 | $0.00003766 | $3.79 | $26,910.05 |
| 2015-06-28 | $0.00003765 | $0.00003768 | $0.00003464 | $0.00003735 | $12.67 | $26,685.48 |
| 2015-06-29 | $0.00003735 | $0.00004617 | $0.00003729 | $0.00004112 | $13.39 | $29,383.03 |
| 2015-06-30 | $0.00004113 | $0.00004286 | $0.00003697 | $0.00004210 | $175.95 | $30,078.67 |