Prototanium PR
Xếp hạng #?
07:20:28 23/10/2018
Prototanium (PR)
Không hoạt động
Lịch sử giá Prototanium (PR) Tháng 01/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-01-01 | $1.67 | $1.67 | $1.39 | $1.53 | $209.75 | $299,439 |
| 2018-01-02 | $1.53 | $1.86 | $1.30 | $1.72 | $1,183.07 | $337,658 |
| 2018-01-03 | $1.72 | $4.56 | $1.38 | $1.86 | $685.64 | $365,225 |
| 2018-01-04 | $1.87 | $2.60 | $1.53 | $1.92 | $795.93 | $377,446 |
| 2018-01-05 | $1.93 | $2.93 | $1.91 | $2.89 | $3,374.16 | $566,583 |
| 2018-01-06 | $2.89 | $3.43 | $1.83 | $2.71 | $838.31 | $531,826 |
| 2018-01-07 | $2.71 | $7.42 | $2.40 | $6.02 | $71,098.90 | $1,179,863 |
| 2018-01-08 | $6.01 | $6.01 | $3.35 | $4.85 | $2,289.84 | $950,589 |
| 2018-01-09 | $4.83 | $5.54 | $2.42 | $4.71 | $4,654.03 | $924,115 |
| 2018-01-10 | $4.72 | $8.16 | $3.86 | $8.16 | $24,136.80 | $1,600,087 |
| 2018-01-11 | $6.15 | $9.76 | $5.62 | $8.71 | $4,852.44 | $1,709,190 |
| 2018-01-12 | $8.77 | $10.24 | $6.09 | $10.14 | $4,145.27 | $1,988,275 |
| 2018-01-13 | $10.13 | $10.45 | $8.15 | $8.29 | $2,276.51 | $1,626,494 |
| 2018-01-14 | $8.30 | $8.45 | $6.28 | $7.38 | $2,828.21 | $1,448,346 |
| 2018-01-15 | $7.33 | $9.67 | $5.55 | $6.27 | $1,791.49 | $1,230,809 |
| 2018-01-16 | $6.28 | $6.76 | $3.56 | $6.76 | $5,013.08 | $1,326,319 |
| 2018-01-17 | $6.73 | $6.75 | $3.92 | $4.74 | $1,595.62 | $930,339 |
| 2018-01-18 | $4.76 | $6.83 | $3.96 | $4.80 | $653.68 | $941,335 |
| 2018-01-19 | $4.75 | $9.26 | $4.68 | $8.04 | $5,013.75 | $1,577,940 |
| 2018-01-20 | $8.13 | $9.52 | $7.21 | $7.53 | $3,071.15 | $1,477,553 |
| 2018-01-21 | $7.55 | $7.55 | $5.38 | $6.18 | $935.41 | $1,213,281 |
| 2018-01-22 | $6.27 | $7.14 | $4.88 | $5.21 | $556.67 | $1,022,792 |
| 2018-01-23 | $5.20 | $6.11 | $4.91 | $5.21 | $529.92 | $1,021,844 |
| 2018-01-24 | $5.20 | $6.24 | $4.06 | $5.05 | $1,910.61 | $991,465 |
| 2018-01-25 | $5.14 | $6.24 | $5.03 | $5.26 | $402.85 | $1,032,280 |
| 2018-01-26 | $5.25 | $5.46 | $4.89 | $5.23 | $33.10 | $1,027,044 |
| 2018-01-27 | $5.23 | $5.98 | $4.41 | $4.45 | $248.18 | $873,743 |
| 2018-01-28 | $4.48 | $5.74 | $4.48 | $4.88 | $844.13 | $957,025 |
| 2018-01-29 | $4.87 | $4.94 | $4.47 | $4.67 | $532.89 | $916,269 |
| 2018-01-30 | $4.67 | $4.68 | $3.94 | $4.00 | $567.02 | $785,787 |
| 2018-01-31 | $4.01 | $4.76 | $3.86 | $4.76 | $302.42 | $934,679 |