Prototanium PR
Xếp hạng #?
07:20:28 23/10/2018
Prototanium (PR)
Không hoạt động
Lịch sử giá Prototanium (PR) Tháng 03/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-03-01 | $0.01683 | $0.01690 | $0.01663 | $0.01673 | $0.08029 | $2,626.39 |
| 2016-03-02 | $0.01673 | $0.01676 | $0.01630 | $0.01630 | $0.07823 | $2,566.05 |
| 2016-03-03 | $0.01630 | $0.01635 | $0.01612 | $0.01621 | $0.08039 | $2,558.84 |
| 2016-03-04 | $0.01622 | $0.01808 | $0.005754 | $0.005759 | $9.94 | $911.54 |
| 2016-03-05 | $0.005753 | $0.01768 | $0.005685 | $0.006009 | $0.1440 | $953.70 |
| 2016-03-06 | $0.006008 | $0.02060 | $0.005940 | $0.02039 | $20.09 | $3,244.46 |
| 2016-03-07 | $0.02039 | $0.02039 | $0.02032 | $0.02032 | $20.02 | $3,234.07 |
| 2016-03-08 | $0.01663 | $0.01664 | $0.01644 | $0.01656 | $0.7170 | $2,649.24 |
| 2016-03-09 | $0.01656 | $0.02068 | $0.01647 | $0.01660 | $0.2334 | $2,662.75 |
| 2016-03-10 | $0.01659 | $0.02088 | $0.01656 | $0.01835 | $1.02 | $2,952.36 |
| 2016-03-11 | $0.01836 | $0.01865 | $0.01835 | $0.01855 | $0.07793 | $2,992.43 |
| 2016-03-12 | $0.01855 | $0.02510 | $0.01819 | $0.02488 | $13.18 | $4,022.94 |
| 2016-03-13 | $0.02488 | $0.02518 | $0.02488 | $0.02503 | $0.1502 | $4,057.28 |
| 2016-03-14 | $0.02503 | $0.02518 | $0.02491 | $0.02499 | $0.3358 | $4,061.40 |
| 2016-03-15 | $0.02498 | $0.04179 | $0.02497 | $0.02897 | $18.72 | $4,720.75 |
| 2016-03-16 | $0.02897 | $0.02903 | $0.02891 | $0.02897 | $0.06397 | $4,732.14 |
| 2016-03-17 | $0.02309 | $0.02315 | $0.02303 | $0.02313 | $0.2452 | $3,789.56 |
| 2016-03-18 | $0.02313 | $0.02313 | $0.02234 | $0.02253 | $1.29 | $3,699.94 |
| 2016-03-19 | $0.02251 | $0.02259 | $0.01844 | $0.02256 | $10.21 | $3,713.96 |
| 2016-03-20 | $0.02255 | $0.02257 | $0.01279 | $0.01283 | $25.29 | $2,117.15 |
| 2016-03-21 | $0.01282 | $0.02067 | $0.01273 | $0.02067 | $0.1653 | $3,419.82 |
| 2016-03-22 | $0.02066 | $0.02078 | $0.01047 | $0.01049 | $12.19 | $1,739.70 |
| 2016-03-23 | $0.01049 | $0.02222 | $0.01048 | $0.02174 | $20.89 | $3,614.50 |
| 2016-03-24 | $0.02176 | $0.02177 | $0.02161 | $0.02165 | $0.1602 | $3,607.29 |
| 2016-03-25 | $0.02166 | $0.02174 | $0.02161 | $0.02174 | $0.02826 | $3,628.13 |
| 2016-03-26 | $0.01882 | $0.01883 | $0.01873 | $0.01881 | $0.07147 | $3,148.95 |
| 2016-03-27 | $0.01882 | $0.01883 | $0.01880 | $0.01881 | $0.07148 | $3,151.44 |
| 2016-03-28 | $0.01898 | $0.01900 | $0.01228 | $0.01888 | $0.9319 | $3,176.83 |
| 2016-03-29 | $0.01888 | $0.01897 | $0.01032 | $0.01374 | $6.73 | $2,317.67 |
| 2016-03-30 | $0.01375 | $0.01375 | $0.01360 | $0.01367 | $0.2041 | $2,307.55 |
| 2016-03-31 | $0.01369 | $0.01379 | $0.01369 | $0.01374 | $0.08389 | $2,318.60 |