Proton Token Historical Data

PTT Page 40
Download
Date Close Price change Market cap Trading volume
Aug 21, 2019 $ 0.00298
-7.11%
$ 5.9 million $ 1.71 million
Aug 20, 2019 $ 0.00321
-1.85%
$ 6.35 million $ 1.95 million
Aug 19, 2019 $ 0.00325
+4.40%
$ 6.44 million $ 1.75 million
Aug 18, 2019 $ 0.00312
-5.00%
$ 6.17 million $ 1.78 million
Aug 17, 2019 $ 0.00328
-13.96%
$ 6.49 million $ 2.18 million
Aug 16, 2019 $ 0.0038
-17.01%
$ 7.51 million $ 2.51 million
Aug 15, 2019 $ 0.00455
-3.47%
$ 9 million $ 2.43 million
Aug 14, 2019 $ 0.0047
+0.18%
$ 9.31 million $ 2.23 million
Aug 13, 2019 $ 0.00469
-0.34%
$ 9.29 million $ 2.61 million
Aug 12, 2019 $ 0.00472
+3.29%
$ 9.33 million $ 3.21 million
Aug 11, 2019 $ 0.00456
-2.90%
$ 9.03 million $ 2.22 million
Aug 10, 2019 $ 0.0047
+0.71%
$ 9.3 million $ 2.04 million
Aug 9, 2019 $ 0.00468
+1.21%
$ 9.25 million $ 1.68 million
Aug 8, 2019 $ 0.00463
-7.94%
$ 9.16 million $ 1.61 million
Aug 7, 2019 $ 0.00503
-1.27%
$ 9.95 million $ 1.51 million
Aug 6, 2019 $ 0.00509
+3.82%
$ 10.07 million $ 1.75 million
Aug 5, 2019 $ 0.0049
-1.01%
$ 9.7 million $ 1.86 million
Aug 4, 2019 $ 0.00495
+1.82%
$ 9.79 million $ 2.33 million
Aug 3, 2019 $ 0.00486
-5.99%
$ 9.62 million $ 1.74 million
Aug 2, 2019 $ 0.00517
+7.64%
$ 10.23 million $ 1.76 million
Aug 1, 2019 $ 0.00481
+11.87%
$ 9.51 million $ 1.83 million
Jul 31, 2019 $ 0.0043
-11.47%
$ 8.5 million $ 1.65 million
Jul 30, 2019 $ 0.00485
+56.58%
$ 9.6 million $ 2.85 million
Jul 29, 2019 $ 0.0031
+44.20%
$ 6.13 million $ 2.99 million
Jul 28, 2019 $ 0.00215
+127.61%
$ 4.25 million $ 1.27 million
Jul 27, 2019 $ 0.000945
+10.46%
$ 1.87 million $ 388,892
Jul 26, 2019 $ 0.000855
-7.65%
$ 1.69 million $ 360,902
Jul 25, 2019 $ 0.000926
-0.28%
$ 1.83 million $ 353,882
Jul 24, 2019 $ 0.000929
+22.27%
$ 1.84 million $ 460,938
Jul 23, 2019 $ 0.000759
+113.19%
$ 1.5 million $ 262,396
Jul 22, 2019 $ 0.000356
+10.06%
$ 704,446 $ 158,042
Jul 21, 2019 $ 0.000324
+56.70%
$ 640,039 $ 105,468
Jul 20, 2019 $ 0.000206
+38.70%
$ 408,422 $ 68,277
Jul 19, 2019 $ 0.000149
+36.25%
$ 294,467 $ 58,852
Jul 18, 2019 $ 0.000109
+21.86%
$ 216,118 $ 31,025
Jul 17, 2019 $ 0.0000897
-6.44%
$ 177,353 $ 24,065
Jul 16, 2019 $ 0.0000958
-6.07%
$ 189,533 $ 16,868
Jul 15, 2019 $ 0.000102
-5.31%
$ 201,780 $ 30,926
Jul 14, 2019 $ 0.000108
-3.29%
$ 213,095 $ 30,605
Jul 13, 2019 $ 0.000111
+1.29%
$ 220,336 $ 39,380
Jul 12, 2019 $ 0.00011
-3.16%
$ 217,519 $ 34,556
Jul 11, 2019 $ 0.000114
-14.47%
$ 224,614 $ 35,215
Jul 10, 2019 $ 0.000133
-11.49%
$ 262,604 $ 39,281
Jul 9, 2019 $ 0.00015
+2.58%
$ 296,700 $ 47,261
Jul 8, 2019 $ 0.000146
+2.57%
$ 289,217 $ 38,212
Jul 7, 2019 $ 0.000143
+6.43%
$ 281,978 $ 38,102
Jul 6, 2019 $ 0.000134
+0.37%
$ 264,963 $ 38,959
Jul 5, 2019 $ 0.000133
-9.29%
$ 264,008 $ 47,213
Jul 4, 2019 $ 0.000147
-26.46%
$ 291,022 $ 56,280
Jul 3, 2019 $ 0.0002
+1.60%
$ 395,791 $ 58,113