Proton Token Historical Data

PTT Page 35
Download
Date Close Price change Market cap Trading volume
Apr 27, 2020 $ 0.0000747
+4.62%
$ 147,726 $ 181,263
Apr 26, 2020 $ 0.0000714
+1.79%
$ 141,204 $ 178,704
Apr 25, 2020 $ 0.0000701
+3.46%
$ 138,700 $ 174,704
Apr 24, 2020 $ 0.0000678
+5.00%
$ 134,066 $ 165,665
Apr 23, 2020 $ 0.0000646
-9.12%
$ 127,699 $ 149,989
Apr 22, 2020 $ 0.0000711
+4.02%
$ 140,549 $ 188,321
Apr 21, 2020 $ 0.0000683
-3.77%
$ 135,124 $ 189,916
Apr 20, 2020 $ 0.000071
+5.93%
$ 140,405 $ 198,789
Apr 19, 2020 $ 0.000067
-6.86%
$ 132,565 $ 145,640
Apr 18, 2020 $ 0.000072
-4.18%
$ 142,337 $ 157,422
Apr 17, 2020 $ 0.0000751
+18.95%
$ 148,526 $ 191,303
Apr 16, 2020 $ 0.0000631
+10.61%
$ 124,900 $ 154,471
Apr 15, 2020 $ 0.0000571
+3.88%
$ 112,933 $ 135,014
Apr 14, 2020 $ 0.000055
-0.41%
$ 108,712 $ 128,897
Apr 13, 2020 $ 0.0000552
+0.09%
$ 109,161 $ 125,687
Apr 12, 2020 $ 0.0000551
-1.56%
$ 109,037 $ 124,963
Apr 11, 2020 $ 0.000056
+3.06%
$ 110,771 $ 126,033
Apr 10, 2020 $ 0.0000543
-4.15%
$ 107,495 $ 123,361
Apr 9, 2020 $ 0.0000567
+2.14%
$ 112,149 $ 124,462
Apr 8, 2020 $ 0.0000555
+5.29%
$ 109,786 $ 119,694
Apr 7, 2020 $ 0.0000527
-11.91%
$ 104,253 $ 119,341
Apr 6, 2020 $ 0.0000598
-4.59%
$ 118,377 $ 140,861
Apr 5, 2020 $ 0.0000627
+2.68%
$ 124,085 $ 148,188
Apr 4, 2020 $ 0.0000611
-0.94%
$ 120,844 $ 142,964
Apr 3, 2020 $ 0.0000617
-1.31%
$ 122,002 $ 148,412
Apr 2, 2020 $ 0.0000625
-1.58%
$ 123,603 $ 147,258
Apr 1, 2020 $ 0.0000635
+3.15%
$ 125,588 $ 146,436
Mar 31, 2020 $ 0.0000616
-2.92%
$ 121,777 $ 144,209
Mar 30, 2020 $ 0.0000634
+5.87%
$ 125,441 $ 158,711
Mar 29, 2020 $ 0.0000599
+3.75%
$ 118,495 $ 173,820
Mar 28, 2020 $ 0.0000577
-7.31%
$ 114,221 $ 171,292
Mar 27, 2020 $ 0.0000623
+2.65%
$ 123,205 $ 182,240
Mar 26, 2020 $ 0.0000607
-1.11%
$ 120,035 $ 133,099
Mar 25, 2020 $ 0.0000614
-3.21%
$ 121,385 $ 79,839
Mar 24, 2020 $ 0.0000637
+4.89%
$ 125,946 $ 131,530
Mar 23, 2020 $ 0.0000607
+4.20%
$ 120,087 $ 121,880
Mar 22, 2020 $ 0.0000589
-3.93%
$ 116,602 $ 120,833
Mar 21, 2020 $ 0.0000615
-10.72%
$ 121,567 $ 129,619
Mar 20, 2020 $ 0.000065
-0.59%
$ 128,655 $ 142,348
Mar 19, 2020 $ 0.0000655
+29.25%
$ 129,630 $ 145,170
Mar 18, 2020 $ 0.0000515
+1.11%
$ 101,947 $ 107,327
Mar 17, 2020 $ 0.0000512
+3.39%
$ 101,287 $ 96,892
Mar 16, 2020 $ 0.0000494
-6.24%
$ 97,685 $ 97,789
Mar 15, 2020 $ 0.0000527
+6.76%
$ 104,325 $ 106,895
Mar 14, 2020 $ 0.0000508
+0.35%
$ 100,510 $ 99,665
Mar 13, 2020 $ 0.0000507
+19.78%
$ 100,239 $ 97,652
Mar 12, 2020 $ 0.0000447
-34.43%
$ 88,420 $ 95,459
Mar 11, 2020 $ 0.0000684
+4.97%
$ 135,212 $ 153,861
Mar 10, 2020 $ 0.0000648
+4.41%
$ 128,112 $ 142,231
Mar 9, 2020 $ 0.0000621
-7.38%
$ 122,889 $ 135,083