Prototanium PR
Xếp hạng #?
07:20:28 23/10/2018
Prototanium (PR)
Không hoạt động
Lịch sử giá Prototanium (PR) Tháng 05/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-05-01 | $0.06341 | $0.09883 | $0.05241 | $0.07724 | $87.44 | $14,985.46 |
| 2017-05-02 | $0.07720 | $0.1002 | $0.05374 | $0.06555 | $790.82 | $12,718.79 |
| 2017-05-03 | $0.06559 | $0.08012 | $0.06534 | $0.06716 | $0.6044 | $13,032.19 |
| 2017-05-04 | $0.06719 | $0.08882 | $0.06719 | $0.08270 | $11.98 | $16,049.72 |
| 2017-05-05 | $0.08287 | $0.08778 | $0.07052 | $0.07071 | $23.31 | $13,722.70 |
| 2017-05-06 | $0.07075 | $0.07467 | $0.07011 | $0.07467 | $6.30 | $14,493.35 |
| 2017-05-07 | $0.07476 | $0.07864 | $0.05615 | $0.07864 | $31.65 | $15,265.16 |
| 2017-05-08 | $0.07867 | $0.08008 | $0.06306 | $0.06580 | $1.84 | $12,772.83 |
| 2017-05-09 | $0.06582 | $0.07044 | $0.06551 | $0.06744 | $14.16 | $13,093.07 |
| 2017-05-10 | $0.06749 | $0.06824 | $0.06606 | $0.06774 | $0.4064 | $13,151.53 |
| 2017-05-11 | $0.06786 | $0.08708 | $0.03427 | $0.08486 | $171.08 | $16,477.41 |
| 2017-05-12 | $0.08494 | $0.08512 | $0.07005 | $0.07024 | $1.29 | $13,639.82 |
| 2017-05-13 | $0.07009 | $0.07536 | $0.05681 | $0.06261 | $37.09 | $12,158.23 |
| 2017-05-14 | $0.06281 | $0.06476 | $0.06249 | $0.06476 | $0.9580 | $12,576.71 |
| 2017-05-15 | $0.06479 | $0.07312 | $0.06272 | $0.07226 | $0.3613 | $14,034.56 |
| 2017-05-16 | $0.07215 | $0.07221 | $0.06058 | $0.06247 | $12.24 | $12,134.26 |
| 2017-05-17 | $0.06246 | $0.06575 | $0.06159 | $0.06491 | $3.44 | $12,608.26 |
| 2017-05-18 | $0.06487 | $0.07318 | $0.06482 | $0.07288 | $4.19 | $14,158.75 |
| 2017-05-19 | $0.07292 | $0.07669 | $0.07163 | $0.07579 | $0.2735 | $14,723.38 |
| 2017-05-20 | $0.07549 | $0.07746 | $0.03822 | $0.03846 | $127.66 | $7,471.69 |
| 2017-05-21 | $0.03844 | $0.07864 | $0.03824 | $0.07749 | $0.7045 | $15,056.87 |
| 2017-05-22 | $0.07775 | $0.08632 | $0.07745 | $0.08111 | $34.45 | $15,762.08 |
| 2017-05-23 | $0.08099 | $0.08456 | $0.05019 | $0.05248 | $0.07616 | $10,198.08 |
| 2017-05-24 | $0.05254 | $0.1275 | $0.05254 | $0.1221 | $366.24 | $23,725.45 |
| 2017-05-25 | $0.1218 | $0.1267 | $0.08981 | $0.09224 | $30.78 | $17,927.53 |
| 2017-05-26 | $0.09156 | $0.1099 | $0.08812 | $0.09570 | $3.94 | $18,600.33 |
| 2017-05-27 | $0.09601 | $0.09889 | $0.03626 | $0.08813 | $0.7729 | $17,129.93 |
| 2017-05-28 | $0.08866 | $0.09906 | $0.08866 | $0.09405 | $3.95 | $18,279.32 |
| 2017-05-29 | $0.09394 | $0.1019 | $0.08605 | $0.1018 | $55.59 | $19,792.07 |
| 2017-05-30 | $0.1019 | $0.1042 | $0.09690 | $0.09804 | $31.67 | $19,055.83 |
| 2017-05-31 | $0.09842 | $0.1002 | $0.09240 | $0.09535 | $15.79 | $18,542.46 |