Proton Token Historical Data

PTT Page 38
Download
Date Close Price change Market cap Trading volume
Nov 29, 2019 $ 0.000176
+27.34%
$ 348,175 $ 77,909
Nov 28, 2019 $ 0.000138
+28.95%
$ 273,445 $ 80,422
Nov 27, 2019 $ 0.000107
+13.14%
$ 212,530 $ 60,161
Nov 26, 2019 $ 0.000095
-9.79%
$ 187,858 $ 56,935
Nov 25, 2019 $ 0.000105
-1.00%
$ 207,669 $ 51,361
Nov 24, 2019 $ 0.000106
-26.59%
$ 209,773 $ 52,833
Nov 23, 2019 $ 0.000144
+3.52%
$ 285,727 $ 41,173
Nov 22, 2019 $ 0.000139
-22.76%
$ 274,978 $ 51,265
Nov 21, 2019 $ 0.00018
+19.42%
$ 356,031 $ 91,339
Nov 20, 2019 $ 0.000151
-3.18%
$ 298,148 $ 64,145
Nov 19, 2019 $ 0.000156
-17.81%
$ 307,933 $ 93,303
Nov 18, 2019 $ 0.000189
-0.62%
$ 374,694 $ 108,141
Nov 17, 2019 $ 0.000191
-18.86%
$ 376,998 $ 102,008
Nov 16, 2019 $ 0.000235
+15.35%
$ 465,397 $ 113,379
Nov 15, 2019 $ 0.000204
-4.18%
$ 403,441 $ 120,165
Nov 14, 2019 $ 0.000213
+7.64%
$ 421,030 $ 136,681
Nov 13, 2019 $ 0.000198
-14.55%
$ 391,153 $ 76,541
Nov 12, 2019 $ 0.000231
+0.04%
$ 457,759 $ 115,120
Nov 11, 2019 $ 0.000231
+5.14%
$ 457,597 $ 152,124
Nov 10, 2019 $ 0.00022
+1.12%
$ 435,838 $ 164,008
Nov 9, 2019 $ 0.000218
-19.92%
$ 431,011 $ 139,147
Nov 8, 2019 $ 0.000272
+24.05%
$ 538,283 $ 123,191
Nov 7, 2019 $ 0.000219
-11.66%
$ 433,982 $ 92,140
Nov 6, 2019 $ 0.000248
+8.67%
$ 491,295 $ 129,558
Nov 5, 2019 $ 0.000228
-17.53%
$ 451,240 $ 110,188
Nov 4, 2019 $ 0.000277
+6.80%
$ 547,132 $ 129,541
Nov 3, 2019 $ 0.000259
+7.73%
$ 512,328 $ 95,961
Nov 2, 2019 $ 0.00024
-19.72%
$ 475,606 $ 117,844
Nov 1, 2019 $ 0.0003
+8.45%
$ 592,478 $ 122,696
Oct 31, 2019 $ 0.000276
+24.12%
$ 546,313 $ 118,547
Oct 30, 2019 $ 0.000223
-4.28%
$ 440,155 $ 116,699
Oct 29, 2019 $ 0.000232
-34.62%
$ 459,832 $ 135,011
Oct 28, 2019 $ 0.000356
+21.47%
$ 703,353 $ 160,237
Oct 27, 2019 $ 0.000293
+11.07%
$ 579,188 $ 148,575
Oct 26, 2019 $ 0.000262
-34.16%
$ 518,974 $ 133,802
Oct 25, 2019 $ 0.000398
+29.78%
$ 787,544 $ 190,274
Oct 24, 2019 $ 0.000307
-43.08%
$ 606,853 $ 157,302
Oct 23, 2019 $ 0.000539
+15.39%
$ 1.07 million $ 176,164
Oct 22, 2019 $ 0.000467
+24.26%
$ 923,779 $ 203,735
Oct 21, 2019 $ 0.000376
+67.60%
$ 743,459 $ 195,698
Oct 20, 2019 $ 0.000224
+5.10%
$ 443,611 $ 168,462
Oct 19, 2019 $ 0.000213
-1.38%
$ 421,850 $ 158,664
Oct 18, 2019 $ 0.000216
-3.86%
$ 427,709 $ 161,509
Oct 17, 2019 $ 0.000225
-4.64%
$ 444,837 $ 151,415
Oct 16, 2019 $ 0.000236
+5.47%
$ 466,516 $ 142,818
Oct 15, 2019 $ 0.000224
+0.27%
$ 442,295 $ 143,874
Oct 14, 2019 $ 0.000223
-0.99%
$ 441,087 $ 144,034
Oct 13, 2019 $ 0.000225
-7.23%
$ 445,483 $ 138,847
Oct 12, 2019 $ 0.000243
-2.15%
$ 480,726 $ 160,974
Oct 11, 2019 $ 0.000249
-13.03%
$ 491,829 $ 161,675