Prototanium PR
Xếp hạng #?
07:20:28 23/10/2018
Prototanium (PR)
Không hoạt động
Lịch sử giá Prototanium (PR) Tháng 11/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-11-01 | $1.28 | $1.65 | $1.07 | $1.63 | $206.45 | $318,515 |
| 2017-11-02 | $1.64 | $2.49 | $0.8819 | $1.11 | $748.99 | $218,148 |
| 2017-11-03 | $1.11 | $1.18 | $0.8442 | $1.07 | $148.91 | $209,745 |
| 2017-11-04 | $1.07 | $1.19 | $1.05 | $1.17 | $23.07 | $228,730 |
| 2017-11-05 | $1.17 | $1.18 | $0.9002 | $0.9263 | $306.22 | $181,281 |
| 2017-11-06 | $0.9284 | $0.9956 | $0.8933 | $0.9243 | $13.96 | $180,890 |
| 2017-11-07 | $0.9228 | $0.9739 | $0.9228 | $0.9637 | $378.18 | $188,607 |
| 2017-11-08 | $0.9607 | $1.06 | $0.9550 | $1.02 | $95.21 | $200,155 |
| 2017-11-09 | $1.02 | $1.69 | $0.9816 | $1.28 | $376.74 | $250,431 |
| 2017-11-10 | $1.28 | $1.32 | $1.06 | $1.09 | $97.83 | $213,132 |
| 2017-11-11 | $1.09 | $1.14 | $1.03 | $1.05 | $101.98 | $205,669 |
| 2017-11-12 | $1.05 | $1.10 | $0.9344 | $0.9675 | $110.37 | $189,372 |
| 2017-11-13 | $0.9689 | $1.12 | $0.8897 | $1.01 | $474.91 | $196,933 |
| 2017-11-14 | $1.01 | $1.04 | $0.7340 | $0.9546 | $2,252.67 | $186,882 |
| 2017-11-15 | $0.9553 | $1.09 | $0.9491 | $1.06 | $129.73 | $207,306 |
| 2017-11-16 | $1.06 | $1.11 | $0.8513 | $1.10 | $158.37 | $215,364 |
| 2017-11-17 | $1.10 | $1.11 | $0.9499 | $0.9499 | $62.80 | $185,974 |
| 2017-11-18 | $0.9471 | $1.08 | $0.9164 | $1.05 | $24.30 | $205,594 |
| 2017-11-19 | $1.06 | $1.13 | $0.8829 | $1.13 | $49.45 | $220,494 |
| 2017-11-20 | $1.13 | $1.16 | $0.8070 | $1.15 | $861.96 | $225,534 |
| 2017-11-21 | $1.15 | $1.15 | $0.8449 | $0.8944 | $33.99 | $175,136 |
| 2017-11-22 | $0.8966 | $1.51 | $0.8928 | $1.51 | $265.71 | $294,877 |
| 2017-11-23 | $1.50 | $1.67 | $0.9275 | $1.66 | $478.10 | $325,229 |
| 2017-11-24 | $1.63 | $1.76 | $1.23 | $1.24 | $274.58 | $242,102 |
| 2017-11-25 | $1.23 | $1.50 | $1.23 | $1.31 | $95.61 | $257,393 |
| 2017-11-26 | $1.31 | $1.41 | $1.26 | $1.27 | $29.75 | $249,414 |
| 2017-11-27 | $1.27 | $1.33 | $1.08 | $1.08 | $99.09 | $211,818 |
| 2017-11-28 | $1.08 | $1.70 | $1.07 | $1.69 | $370.33 | $330,760 |
| 2017-11-29 | $1.69 | $1.89 | $1.15 | $1.35 | $183.06 | $264,603 |
| 2017-11-30 | $1.37 | $1.49 | $1.03 | $1.47 | $75.97 | $288,332 |