Prototanium PR
Xếp hạng #?
07:20:28 23/10/2018
Prototanium (PR)
Không hoạt động
Lịch sử giá Prototanium (PR) Tháng 04/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-04-01 | $0.1993 | $0.1996 | $0.1068 | $0.1972 | $4.11 | $38,231.96 |
| 2017-04-02 | $0.1972 | $0.1973 | $0.1077 | $0.1104 | $73.14 | $21,399.05 |
| 2017-04-03 | $0.1104 | $0.1137 | $0.1104 | $0.1137 | $5.00 | $22,044.68 |
| 2017-04-04 | $0.2032 | $0.2047 | $0.2029 | $0.2047 | $2.05 | $39,687.63 |
| 2017-04-05 | $0.2049 | $0.2050 | $0.1229 | $0.1237 | $1.22 | $23,988.35 |
| 2017-04-06 | $0.1238 | $0.2133 | $0.1238 | $0.2123 | $0.2123 | $41,159.59 |
| 2017-04-07 | $0.2116 | $0.2119 | $0.08094 | $0.08179 | $47.71 | $15,858.57 |
| 2017-04-08 | $0.08150 | $0.08560 | $0.08080 | $0.08520 | $0.009016 | $16,518.36 |
| 2017-04-09 | $0.08524 | $0.08655 | $0.08471 | $0.08587 | $32.67 | $16,648.94 |
| 2017-04-10 | $0.08583 | $0.1987 | $0.08523 | $0.1987 | $3.31 | $38,534.03 |
| 2017-04-11 | $0.1988 | $0.2020 | $0.08926 | $0.08945 | $1.86 | $17,342.42 |
| 2017-04-12 | $0.08943 | $0.09029 | $0.08884 | $0.08999 | $0.1913 | $17,447.85 |
| 2017-04-13 | $0.09004 | $0.1733 | $0.08326 | $0.1728 | $54.97 | $33,506.84 |
| 2017-04-14 | $0.1730 | $0.1758 | $0.1035 | $0.1042 | $1.05 | $20,200.85 |
| 2017-04-15 | $0.1042 | $0.1663 | $0.1040 | $0.1642 | $0.3450 | $31,826.46 |
| 2017-04-16 | $0.1642 | $0.1662 | $0.1642 | $0.1659 | $0.02559 | $32,170.60 |
| 2017-04-17 | $0.1193 | $0.1662 | $0.1174 | $0.1661 | $18.02 | $32,205.69 |
| 2017-04-18 | $0.1661 | $0.1694 | $0.1134 | $0.1135 | $5.27 | $22,002.80 |
| 2017-04-19 | $0.1135 | $0.1655 | $0.1127 | $0.1133 | $6.02 | $21,968.29 |
| 2017-04-20 | $0.1134 | $0.1166 | $0.1131 | $0.1155 | $11.55 | $22,385.72 |
| 2017-04-21 | $0.1155 | $0.1636 | $0.1149 | $0.1630 | $4.89 | $31,606.98 |
| 2017-04-22 | $0.1631 | $0.1643 | $0.1162 | $0.1634 | $2.81 | $31,673.09 |
| 2017-04-23 | $0.1634 | $0.1634 | $0.1207 | $0.1341 | $30.84 | $26,009.46 |
| 2017-04-24 | $0.1344 | $0.1355 | $0.03909 | $0.1192 | $17.27 | $23,115.77 |
| 2017-04-25 | $0.1192 | $0.1203 | $0.04464 | $0.1011 | $24.40 | $19,602.00 |
| 2017-04-26 | $0.1011 | $0.1738 | $0.04813 | $0.1307 | $19,927.80 | $25,343.46 |
| 2017-04-27 | $0.1308 | $0.1317 | $0.05307 | $0.1080 | $1,999.98 | $20,948.39 |
| 2017-04-28 | $0.1080 | $0.1189 | $0.05056 | $0.09856 | $31.47 | $19,119.51 |
| 2017-04-29 | $0.09867 | $0.1170 | $0.09867 | $0.1008 | $41.96 | $19,548.73 |
| 2017-04-30 | $0.1008 | $0.1151 | $0.06134 | $0.06335 | $128.40 | $12,289.61 |