Prototanium PR
Xếp hạng #?
07:20:28 23/10/2018
Prototanium (PR)
Không hoạt động
Lịch sử giá Prototanium (PR) Tháng 07/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-07-01 | $0.3701 | $0.3765 | $0.3603 | $0.3634 | $221.90 | $70,784.20 |
| 2017-07-02 | $0.3634 | $0.4981 | $0.3580 | $0.3775 | $324.03 | $73,538.77 |
| 2017-07-03 | $0.3762 | $0.6686 | $0.3733 | $0.6611 | $4,436.45 | $128,768 |
| 2017-07-04 | $0.6596 | $0.6707 | $0.4798 | $0.6657 | $195.55 | $129,677 |
| 2017-07-05 | $0.6654 | $0.6654 | $0.05093 | $0.5116 | $4,678.81 | $99,663.07 |
| 2017-07-06 | $0.5118 | $0.5187 | $0.2863 | $0.4181 | $182.19 | $81,454.47 |
| 2017-07-07 | $0.4184 | $0.4192 | $0.3502 | $0.3605 | $46.66 | $70,231.81 |
| 2017-07-08 | $0.3608 | $0.3694 | $0.3102 | $0.3286 | $43.46 | $64,023.82 |
| 2017-07-09 | $0.3289 | $0.4972 | $0.3262 | $0.4964 | $299.81 | $96,730.57 |
| 2017-07-10 | $0.3786 | $0.3892 | $0.2740 | $0.3261 | $89.04 | $63,541.81 |
| 2017-07-11 | $0.3253 | $0.3499 | $0.3130 | $0.3355 | $27.01 | $65,370.28 |
| 2017-07-12 | $0.3344 | $0.3359 | $0.3138 | $0.3306 | $215.26 | $64,425.35 |
| 2017-07-13 | $0.3309 | $0.3511 | $0.3272 | $0.3398 | $9.92 | $66,222.83 |
| 2017-07-14 | $0.3396 | $0.3450 | $0.2336 | $0.3148 | $365.94 | $61,336.47 |
| 2017-07-15 | $0.3142 | $0.3670 | $0.2918 | $0.3476 | $45.56 | $67,737.95 |
| 2017-07-16 | $0.3466 | $0.3634 | $0.3154 | $0.3576 | $82.90 | $69,676.90 |
| 2017-07-17 | $0.3572 | $0.5214 | $0.3550 | $0.5188 | $245.49 | $101,096 |
| 2017-07-18 | $0.5253 | $0.5935 | $0.5002 | $0.5727 | $260.71 | $111,608 |
| 2017-07-19 | $0.5736 | $0.5976 | $0.3525 | $0.4779 | $534.46 | $93,122.68 |
| 2017-07-20 | $0.4765 | $0.7037 | $0.4445 | $0.7027 | $191.36 | $136,927 |
| 2017-07-21 | $0.7079 | $0.7102 | $0.5277 | $0.5593 | $51.65 | $108,990 |
| 2017-07-22 | $0.5592 | $0.5879 | $0.5386 | $0.5629 | $16.47 | $109,693 |
| 2017-07-23 | $0.5629 | $0.5758 | $0.5216 | $0.5418 | $124.52 | $105,573 |
| 2017-07-24 | $0.5411 | $0.6399 | $0.3653 | $0.5130 | $468.45 | $99,981.99 |
| 2017-07-25 | $0.5138 | $0.6484 | $0.3629 | $0.3777 | $245.79 | $73,611.18 |
| 2017-07-26 | $0.3779 | $0.5742 | $0.2152 | $0.3309 | $622.10 | $64,496.73 |
| 2017-07-27 | $0.3319 | $0.4686 | $0.3306 | $0.4331 | $35.80 | $84,414.47 |
| 2017-07-28 | $0.4344 | $0.4489 | $0.4248 | $0.4470 | $54.12 | $87,124.83 |
| 2017-07-29 | $0.4453 | $0.4465 | $0.4143 | $0.4258 | $9.07 | $82,995.62 |
| 2017-07-30 | $0.4257 | $0.4266 | $0.3595 | $0.3628 | $32.56 | $70,715.80 |
| 2017-07-31 | $0.3631 | $0.3634 | $0.2589 | $0.2915 | $138.19 | $56,817.76 |