Proton Token Historical Data

PTT Page 28
Download
Date Close Price change Market cap Trading volume
Apr 15, 2021 $ 0.000716
+28.78%
$ 1.42 million $ 176,077
Apr 14, 2021 $ 0.000555
-27.41%
$ 1.1 million $ 151,707
Apr 13, 2021 $ 0.000765
+10.05%
$ 1.51 million $ 274,967
Apr 12, 2021 $ 0.000695
-5.42%
$ 1.38 million $ 346,236
Apr 11, 2021 $ 0.000735
-7.62%
$ 1.45 million $ 297,659
Apr 10, 2021 $ 0.000796
+14.78%
$ 1.57 million $ 330,604
Apr 9, 2021 $ 0.000693
-10.34%
$ 1.37 million $ 306,195
Apr 8, 2021 $ 0.000773
+2.83%
$ 1.53 million $ 237,091
Apr 7, 2021 $ 0.000752
+29.87%
$ 1.49 million $ 190,558
Apr 6, 2021 $ 0.000575
+60.62%
$ 1.14 million $ 157,281
Apr 5, 2021 $ 0.000358
+39.21%
$ 707,913 $ 105,927
Apr 4, 2021 $ 0.000257
-5.08%
$ 508,528 $ 64,420
Apr 3, 2021 $ 0.000271
+1.28%
$ 535,844 $ 86,739
Apr 2, 2021 $ 0.000267
+5.31%
$ 529,080 $ 91,965
Apr 1, 2021 $ 0.000254
-11.64%
$ 502,436 $ 80,540
Mar 30, 2021 $ 0.000219
-13.93%
$ 432,809 $ 70,610
Mar 29, 2021 $ 0.000258
+34.92%
$ 509,862 $ 65,553
Mar 28, 2021 $ 0.000195
-11.98%
$ 385,359 $ 63,757
Mar 27, 2021 $ 0.00022
-19.72%
$ 435,919 $ 71,396
Mar 26, 2021 $ 0.000283
+28.53%
$ 560,596 $ 60,107
Mar 25, 2021 $ 0.000221
-15.19%
$ 436,288 $ 64,469
Mar 24, 2021 $ 0.00026
-4.61%
$ 514,575 $ 101,196
Mar 23, 2021 $ 0.000273
-2.32%
$ 539,647 $ 87,134
Mar 22, 2021 $ 0.000279
+41.30%
$ 552,559 $ 75,378
Mar 21, 2021 $ 0.000198
+5.22%
$ 391,057 $ 53,956
Mar 20, 2021 $ 0.000188
+0.14%
$ 371,852 $ 38,737
Mar 19, 2021 $ 0.000188
+1.90%
$ 371,312 $ 26,511
Mar 18, 2021 $ 0.000184
+31.36%
$ 364,392 $ 57,398
Mar 17, 2021 $ 0.00014
-15.71%
$ 277,575 $ 46,189
Mar 16, 2021 $ 0.000153
-3.41%
$ 302,529 $ 36,639
Mar 15, 2021 $ 0.000159
-24.06%
$ 313,562 $ 37,720
Mar 14, 2021 $ 0.000195
+91.19%
$ 385,978 $ 34,547
Mar 13, 2021 $ 0.000102
+9.28%
$ 201,894 $ 32,645
Mar 12, 2021 $ 0.0000934
-10.05%
$ 184,779 $ 20,827
Mar 11, 2021 $ 0.000104
+33.50%
$ 205,438 $ 23,310
Mar 10, 2021 $ 0.0000767
-6.78%
$ 151,807 $ 20,486
Mar 9, 2021 $ 0.0000823
-19.79%
$ 162,787 $ 21,494
Mar 8, 2021 $ 0.000101
+28.71%
$ 198,856 $ 10,512
Mar 7, 2021 $ 0.0000782
+24.04%
$ 154,598 $ 17,210
Mar 6, 2021 $ 0.000063
-42.03%
$ 124,652 $ 25,190
Mar 5, 2021 $ 0.000109
+122.69%
$ 215,080 $ 33,363
Mar 4, 2021 $ 0.0000483
-2.12%
$ 95,501 $ 123,731
Mar 3, 2021 $ 0.0000494
-16.47%
$ 97,621 $ 150,286
Mar 2, 2021 $ 0.0000591
+36.31%
$ 116,866 $ 79,207
Mar 1, 2021 $ 0.0000434
+9.43%
$ 85,755 $ 119,987
Feb 28, 2021 $ 0.0000396
-0.42%
$ 78,345 $ 146,240
Feb 27, 2021 $ 0.0000398
-10.81%
$ 78,733 $ 163,447
Feb 26, 2021 $ 0.0000446
-34.11%
$ 88,225 $ 162,252
Feb 25, 2021 $ 0.0000678
+9.33%
$ 134,215 $ 136,553
Feb 24, 2021 $ 0.000062
+81.38%
$ 122,701 $ 283,909