Proton Token Historical Data

PTT Page 41
Download
Date Close Price change Market cap Trading volume
Jul 2, 2019 $ 0.000197
-0.55%
$ 389,616 $ 66,844
Jul 1, 2019 $ 0.000198
-9.47%
$ 391,792 $ 74,698
Jun 30, 2019 $ 0.000219
-0.45%
$ 432,868 $ 76,476
Jun 29, 2019 $ 0.00022
+5.84%
$ 434,775 $ 95,961
Jun 28, 2019 $ 0.000208
+8.28%
$ 410,772 $ 82,802
Jun 27, 2019 $ 0.000192
-19.11%
$ 379,350 $ 78,824
Jun 26, 2019 $ 0.000237
+52.02%
$ 469,020 $ 80,783
Jun 25, 2019 $ 0.000156
-1.69%
$ 308,505 $ 50,054
Jun 24, 2019 $ 0.000159
+13.14%
$ 313,851 $ 67,475
Jun 23, 2019 $ 0.00014
+9.44%
$ 277,435 $ 50,109
Jun 22, 2019 $ 0.000128
-12.30%
$ 253,493 $ 46,921
Jun 21, 2019 $ 0.000146
+4.53%
$ 289,176 $ 59,238
Jun 20, 2019 $ 0.00014
-1.75%
$ 276,657 $ 35,130
Jun 19, 2019 $ 0.000142
+6.45%
$ 281,548 $ 60,595
Jun 18, 2019 $ 0.000134
-16.07%
$ 264,498 $ 46,849
Jun 17, 2019 $ 0.000159
+6.32%
$ 315,208 $ 81,354
Jun 16, 2019 $ 0.00015
+5.58%
$ 296,489 $ 45,205
Jun 15, 2019 $ 0.000142
-5.95%
$ 280,826 $ 85,125
Jun 14, 2019 $ 0.000151
-10.87%
$ 298,619 $ 142,292
Jun 13, 2019 $ 0.000169
+4.34%
$ 335,068 $ 187,856
Jun 12, 2019 $ 0.000162
+6.19%
$ 321,142 $ 178,839
Jun 11, 2019 $ 0.000153
-4.14%
$ 302,416 $ 193,892
Jun 10, 2019 $ 0.000159
+1.35%
$ 315,474 $ 193,372
Jun 9, 2019 $ 0.000157
-6.13%
$ 311,266 $ 146,191
Jun 8, 2019 $ 0.000168
-0.88%
$ 331,585 $ 155,075
Jun 7, 2019 $ 0.000169
+0.56%
$ 334,494 $ 171,596
Jun 6, 2019 $ 0.000168
+0.16%
$ 332,610 $ 184,914
Jun 5, 2019 $ 0.000168
+1.49%
$ 332,102 $ 185,643
Jun 4, 2019 $ 0.000165
-10.97%
$ 327,187 $ 185,842
Jun 3, 2019 $ 0.000186
-5.64%
$ 367,449 $ 191,662
Jun 2, 2019 $ 0.000197
+41.87%
$ 389,448 $ 188,938
Jun 1, 2019 $ 0.000139
-4.51%
$ 274,534 $ 195,836
May 31, 2019 $ 0.000145
+9.14%
$ 287,435 $ 126,087
May 30, 2019 $ 0.000133
-11.49%
$ 263,354 $ 117,289
May 29, 2019 $ 0.00015
-4.03%
$ 297,527 $ 144,647
May 28, 2019 $ 0.000157
+22.11%
$ 310,016 $ 157,593
May 27, 2019 $ 0.000128
+2.38%
$ 253,860 $ 117,053
May 26, 2019 $ 0.000125
+7.71%
$ 247,988 $ 108,875
May 25, 2019 $ 0.000116
-15.15%
$ 230,250 $ 122,306
May 24, 2019 $ 0.000137
+20.72%
$ 271,358 $ 163,767
May 23, 2019 $ 0.000114
-23.79%
$ 224,758 $ 145,073
May 22, 2019 $ 0.000149
+14.16%
$ 294,922 $ 148,590
May 21, 2019 $ 0.000131
-12.98%
$ 258,384 $ 145,721
May 20, 2019 $ 0.00015
+7.94%
$ 296,973 $ 148,898
May 19, 2019 $ 0.000139
+15.15%
$ 275,125 $ 152,687
May 18, 2019 $ 0.000121
-21.92%
$ 238,914 $ 121,987
May 17, 2019 $ 0.000155
+6.44%
$ 305,922 $ 133,728
May 16, 2019 $ 0.000145
+36.86%
$ 287,311 $ 127,796
May 15, 2019 $ 0.000106
+3.65%
$ 209,851 $ 121,201
May 14, 2019 $ 0.000102
-12.93%
$ 202,448 $ 131,613