Prototanium PR
Xếp hạng #?
07:20:28 23/10/2018
Prototanium (PR)
Không hoạt động
Lịch sử giá Prototanium (PR) Tháng 09/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-09-01 | $1.10 | $1.10 | $0.5508 | $0.5909 | $900.10 | $115,363 |
| 2017-09-02 | $0.5917 | $0.8290 | $0.5917 | $0.7834 | $146.28 | $152,947 |
| 2017-09-03 | $0.7833 | $1.08 | $0.6880 | $0.8815 | $356.90 | $172,099 |
| 2017-09-04 | $0.8813 | $1.02 | $0.6182 | $0.8352 | $511.29 | $163,062 |
| 2017-09-05 | $0.8395 | $0.9135 | $0.6784 | $0.8576 | $382.76 | $167,445 |
| 2017-09-06 | $0.8586 | $0.9568 | $0.5163 | $0.8420 | $2,341.68 | $164,401 |
| 2017-09-07 | $0.8404 | $0.8855 | $0.5064 | $0.8432 | $439.82 | $164,646 |
| 2017-09-08 | $0.8434 | $0.9381 | $0.6340 | $0.8340 | $411.83 | $162,842 |
| 2017-09-09 | $0.8356 | $0.9150 | $0.6674 | $0.6766 | $16.38 | $132,104 |
| 2017-09-10 | $0.6746 | $0.8828 | $0.6219 | $0.7720 | $400.55 | $150,747 |
| 2017-09-11 | $0.7706 | $0.9187 | $0.6374 | $0.6468 | $123.65 | $126,313 |
| 2017-09-12 | $0.6474 | $0.8936 | $0.6474 | $0.8545 | $40.12 | $166,870 |
| 2017-09-13 | $0.8512 | $0.8543 | $0.7265 | $0.7266 | $75.44 | $141,897 |
| 2017-09-14 | $0.7265 | $0.8091 | $0.5544 | $0.5544 | $336.25 | $108,287 |
| 2017-09-15 | $0.5588 | $0.6226 | $0.4573 | $0.6055 | $120.20 | $118,273 |
| 2017-09-16 | $0.6039 | $0.6436 | $0.5380 | $0.6084 | $249.74 | $118,833 |
| 2017-09-17 | $0.6080 | $0.7924 | $0.5509 | $0.7723 | $244.12 | $150,857 |
| 2017-09-18 | $0.7708 | $6.11 | $0.7477 | $2.07 | $14,869.80 | $404,097 |
| 2017-09-19 | $2.07 | $3.45 | $1.39 | $2.84 | $22,437.10 | $553,824 |
| 2017-09-20 | $2.83 | $3.53 | $2.17 | $2.80 | $8,519.74 | $547,181 |
| 2017-09-21 | $2.79 | $2.80 | $1.47 | $1.74 | $1,252.68 | $340,782 |
| 2017-09-22 | $1.74 | $1.78 | $1.29 | $1.57 | $126.41 | $305,812 |
| 2017-09-23 | $1.56 | $1.56 | $1.05 | $1.26 | $1,233.49 | $246,748 |
| 2017-09-24 | $1.26 | $1.26 | $0.7357 | $0.9997 | $633.49 | $195,320 |
| 2017-09-25 | $0.9982 | $1.15 | $0.9125 | $1.03 | $1,349.78 | $201,558 |
| 2017-09-26 | $1.03 | $1.56 | $0.8464 | $1.19 | $1,861.71 | $232,764 |
| 2017-09-27 | $1.19 | $1.25 | $1.13 | $1.23 | $158.35 | $240,009 |
| 2017-09-28 | $1.23 | $1.81 | $1.14 | $1.26 | $181.84 | $246,006 |
| 2017-09-29 | $1.26 | $1.90 | $1.12 | $1.88 | $1,324.15 | $367,907 |
| 2017-09-30 | $1.88 | $2.49 | $1.32 | $2.00 | $231.55 | $391,340 |