Particle PRT
Xếp hạng #?
06:24:15 25/10/2016
Particle (PRT)
Không hoạt động
Lịch sử giá Particle (PRT) Tháng 09/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-09-02 | $0.00003432 | $0.00003454 | $0.00003425 | $0.00003453 | $5.76 | $24,673.64 |
| 2016-09-03 | $0.00003453 | $0.00004196 | $0.00003453 | $0.00004185 | $5.98 | $29,905.19 |
| 2016-09-04 | $0.00004187 | $0.00004193 | $0.00003581 | $0.00003651 | $72.65 | $26,085.86 |
| 2016-09-05 | $0.00003652 | $0.00003654 | $0.00003633 | $0.00003633 | $72.30 | $25,958.82 |
| 2016-09-06 | $0.00003031 | $0.00003031 | $0.00002422 | $0.00002442 | $183.65 | $17,445.26 |
| 2016-09-07 | $0.00002442 | $0.00003069 | $0.00002434 | $0.00002458 | $7.57 | $17,563.87 |
| 2016-09-08 | $0.00002458 | $0.00002515 | $0.00002455 | $0.00002506 | $13.12 | $17,903.61 |
| 2016-09-09 | $0.00002505 | $0.00002507 | $0.00002481 | $0.00002489 | $9.48 | $17,782.43 |
| 2016-09-10 | $0.00003738 | $0.00003747 | $0.00002490 | $0.00002494 | $10.74 | $17,821.52 |
| 2016-09-11 | $0.00002494 | $0.00002496 | $0.00002490 | $0.00002495 | $8.94 | $17,828.09 |
| 2016-09-14 | $0.00002434 | $0.00002448 | $0.00002434 | $0.00002443 | $1.18 | $17,455.55 |
| 2016-09-15 | $0.00002443 | $0.00002443 | $0.00002440 | $0.00002440 | $1.18 | $17,437.11 |
| 2016-09-17 | $0.00002429 | $0.00002431 | $0.00002421 | $0.00002425 | $53.69 | $17,323.51 |
| 2016-09-18 | $0.00002424 | $0.00002428 | $0.00001826 | $0.00001830 | $1.83 | $13,073.48 |
| 2016-09-19 | $0.00001830 | $0.00001833 | $0.00001826 | $0.00001829 | $1.83 | $13,066.19 |
| 2016-09-21 | $0.00001795 | $0.00001796 | $0.00001788 | $0.00001791 | $24.48 | $12,798.46 |
| 2016-09-22 | $0.00001791 | $0.00001795 | $0.00001791 | $0.00001793 | $17.93 | $12,809.61 |
| 2016-09-23 | $0.00001791 | $0.00001810 | $0.00001791 | $0.00001809 | $21.34 | $12,922.43 |
| 2016-09-24 | $0.00001809 | $0.00001814 | $0.00001808 | $0.00001811 | $14.13 | $12,941.29 |
| 2016-09-27 | $0.00001824 | $0.00001824 | $0.00001812 | $0.00001818 | $44.55 | $12,992.74 |
| 2016-09-28 | $0.00001818 | $0.00001820 | $0.00001814 | $0.00001814 | $0.07258 | $12,963.94 |
| 2016-09-29 | $0.00001814 | $0.00001820 | $0.00001814 | $0.00001817 | $0.1090 | $12,981.16 |
| 2016-09-30 | $0.00001817 | $0.00001817 | $0.00001815 | $0.00001816 | $0.1089 | $12,973.73 |