Prototanium PR
Xếp hạng #?
07:20:28 23/10/2018
Prototanium (PR)
Không hoạt động
Lịch sử giá Prototanium (PR) Tháng 03/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-03-01 | $0.02183 | $0.02812 | $0.02182 | $0.02812 | $0.9487 | $5,439.68 |
| 2017-03-02 | $0.02817 | $0.03282 | $0.02249 | $0.03253 | $6.66 | $6,293.13 |
| 2017-03-03 | $0.03252 | $0.03329 | $0.02362 | $0.03315 | $0.3313 | $6,414.20 |
| 2017-03-04 | $0.03321 | $0.03326 | $0.02338 | $0.03263 | $1.53 | $6,314.89 |
| 2017-03-05 | $0.03261 | $0.03261 | $0.02266 | $0.02324 | $467.53 | $4,497.21 |
| 2017-03-06 | $0.02325 | $0.03316 | $0.02315 | $0.02320 | $4.34 | $4,490.74 |
| 2017-03-07 | $0.02321 | $0.02865 | $0.02196 | $0.02254 | $0.3614 | $4,362.14 |
| 2017-03-08 | $0.02253 | $0.02721 | $0.02116 | $0.02119 | $0.3236 | $4,102.49 |
| 2017-03-09 | $0.02120 | $0.02754 | $0.02103 | $0.02438 | $5.08 | $4,718.67 |
| 2017-03-10 | $0.02439 | $0.02607 | $0.02208 | $0.02289 | $0.2747 | $4,431.91 |
| 2017-03-11 | $0.02288 | $0.03044 | $0.02288 | $0.02410 | $0.3375 | $4,666.85 |
| 2017-03-12 | $0.02412 | $0.03069 | $0.02409 | $0.02550 | $0.6087 | $4,937.86 |
| 2017-03-13 | $0.02551 | $0.03211 | $0.02495 | $0.03201 | $0.6267 | $6,197.45 |
| 2017-03-14 | $0.03201 | $0.03201 | $0.02625 | $0.02666 | $0.3202 | $5,162.78 |
| 2017-03-15 | $0.02666 | $0.06222 | $0.02665 | $0.05623 | $111.24 | $10,890.41 |
| 2017-03-16 | $0.05631 | $0.05661 | $0.05186 | $0.05345 | $27.76 | $10,352.64 |
| 2017-03-17 | $0.05311 | $0.1108 | $0.05043 | $0.1078 | $519.36 | $20,882.93 |
| 2017-03-18 | $0.1078 | $0.1092 | $0.09105 | $0.09259 | $6.84 | $17,935.98 |
| 2017-03-19 | $0.09287 | $0.1004 | $0.07260 | $0.07260 | $77.02 | $14,065.21 |
| 2017-03-20 | $0.07264 | $0.07408 | $0.07054 | $0.07169 | $1.29 | $13,888.93 |
| 2017-03-21 | $0.07176 | $0.07633 | $0.07176 | $0.07620 | $0.9144 | $14,763.66 |
| 2017-03-22 | $0.07620 | $0.07620 | $0.06897 | $0.07134 | $1.07 | $13,824.06 |
| 2017-03-23 | $0.07140 | $0.07194 | $0.06997 | $0.07062 | $1.29 | $13,686.05 |
| 2017-03-24 | $0.07061 | $0.09330 | $0.06354 | $0.06375 | $0.8288 | $12,355.18 |
| 2017-03-25 | $0.06368 | $0.08980 | $0.06145 | $0.06711 | $2.10 | $13,007.35 |
| 2017-03-26 | $0.06720 | $0.1209 | $0.06642 | $0.1160 | $71.63 | $22,485.38 |
| 2017-03-27 | $0.1166 | $0.1541 | $0.07032 | $0.07220 | $13.75 | $13,995.28 |
| 2017-03-28 | $0.07212 | $0.07356 | $0.07101 | $0.07236 | $1.30 | $14,026.98 |
| 2017-03-29 | $0.07228 | $0.07323 | $0.07021 | $0.07280 | $1.37 | $14,113.33 |
| 2017-03-30 | $0.07295 | $0.1288 | $0.07295 | $0.1283 | $3.98 | $24,875.10 |
| 2017-03-31 | $0.1283 | $0.1999 | $0.07286 | $0.1993 | $200.38 | $38,649.00 |