Proton Token Historical Data

PTT Page 39
Download
Date Close Price change Market cap Trading volume
Oct 10, 2019 $ 0.000286
+9.65%
$ 565,203 $ 180,019
Oct 9, 2019 $ 0.00026
-7.77%
$ 513,948 $ 195,665
Oct 8, 2019 $ 0.000281
+3.09%
$ 556,010 $ 186,784
Oct 7, 2019 $ 0.000273
-1.37%
$ 539,378 $ 162,958
Oct 6, 2019 $ 0.000277
+4.69%
$ 548,385 $ 161,795
Oct 5, 2019 $ 0.000265
-4.60%
$ 523,826 $ 161,183
Oct 4, 2019 $ 0.000279
-1.37%
$ 551,187 $ 180,875
Oct 3, 2019 $ 0.000283
-5.17%
$ 558,856 $ 181,292
Oct 2, 2019 $ 0.000298
-7.22%
$ 589,238 $ 208,877
Oct 1, 2019 $ 0.000321
-12.28%
$ 635,187 $ 225,556
Sep 30, 2019 $ 0.000366
-2.95%
$ 724,283 $ 230,295
Sep 29, 2019 $ 0.000377
+5.87%
$ 746,491 $ 297,755
Sep 28, 2019 $ 0.000356
-15.56%
$ 705,029 $ 295,096
Sep 27, 2019 $ 0.000422
-4.81%
$ 834,713 $ 335,487
Sep 26, 2019 $ 0.000443
-13.52%
$ 876,886 $ 338,311
Sep 25, 2019 $ 0.000512
-6.35%
$ 1.01 million $ 424,459
Sep 24, 2019 $ 0.000541
-11.65%
$ 1.07 million $ 404,323
Sep 23, 2019 $ 0.000613
-8.91%
$ 1.21 million $ 564,708
Sep 22, 2019 $ 0.000673
-4.83%
$ 1.33 million $ 576,974
Sep 21, 2019 $ 0.000707
+13.81%
$ 1.4 million $ 509,123
Sep 20, 2019 $ 0.000621
-11.34%
$ 1.23 million $ 477,432
Sep 19, 2019 $ 0.000701
-21.07%
$ 1.39 million $ 590,558
Sep 18, 2019 $ 0.000888
+1.79%
$ 1.76 million $ 709,523
Sep 17, 2019 $ 0.000872
+1.18%
$ 1.73 million $ 644,480
Sep 16, 2019 $ 0.000862
-3.70%
$ 1.71 million $ 657,575
Sep 15, 2019 $ 0.000896
+2.19%
$ 1.77 million $ 653,403
Sep 14, 2019 $ 0.000876
-18.31%
$ 1.73 million $ 717,791
Sep 13, 2019 $ 0.00107
-1.60%
$ 2.12 million $ 936,167
Sep 12, 2019 $ 0.00109
-4.12%
$ 2.16 million $ 861,296
Sep 11, 2019 $ 0.00113
+5.41%
$ 2.24 million $ 929,256
Sep 10, 2019 $ 0.00108
-7.10%
$ 2.13 million $ 735,696
Sep 9, 2019 $ 0.00116
-9.13%
$ 2.29 million $ 957,210
Sep 8, 2019 $ 0.00127
+0.78%
$ 2.52 million $ 925,970
Sep 7, 2019 $ 0.00126
+3.65%
$ 2.5 million $ 1.03 million
Sep 6, 2019 $ 0.00122
-6.49%
$ 2.42 million $ 1.05 million
Sep 5, 2019 $ 0.00131
-11.17%
$ 2.58 million $ 1.09 million
Sep 4, 2019 $ 0.00147
+0.78%
$ 2.9 million $ 1.13 million
Sep 3, 2019 $ 0.00145
-2.27%
$ 2.88 million $ 1.04 million
Sep 2, 2019 $ 0.00149
+1.74%
$ 2.95 million $ 1.16 million
Sep 1, 2019 $ 0.00147
-7.36%
$ 2.91 million $ 1.19 million
Aug 31, 2019 $ 0.00159
+6.32%
$ 3.14 million $ 1.25 million
Aug 30, 2019 $ 0.00149
+0.20%
$ 2.95 million $ 1.26 million
Aug 29, 2019 $ 0.00149
-29.17%
$ 2.94 million $ 1.15 million
Aug 28, 2019 $ 0.0021
-19.14%
$ 4.16 million $ 1.63 million
Aug 27, 2019 $ 0.0026
+3.11%
$ 5.14 million $ 2.2 million
Aug 26, 2019 $ 0.00251
+5.91%
$ 4.97 million $ 1.87 million
Aug 25, 2019 $ 0.00237
-15.27%
$ 4.69 million $ 1.49 million
Aug 24, 2019 $ 0.0028
-1.59%
$ 5.54 million $ 1.63 million
Aug 23, 2019 $ 0.00284
-5.35%
$ 5.63 million $ 1.65 million
Aug 22, 2019 $ 0.00301
+0.86%
$ 5.94 million $ 1.88 million