Proton Token Historical Data

PTT Page 45
Download
Date Close Price change Market cap Trading volume
Dec 14, 2018 $ 0.000118
-19.98%
$ 234,128 $ 54,203
Dec 13, 2018 $ 0.000148
-10.49%
$ 292,447 $ 57,836
Dec 12, 2018 $ 0.000165
-2.88%
$ 326,969 $ 48,827
Dec 11, 2018 $ 0.00017
-2.62%
$ 336,799 $ 64,624
Dec 10, 2018 $ 0.000175
-5.78%
$ 345,709 $ 81,063
Dec 9, 2018 $ 0.000185
+2.57%
$ 366,026 $ 70,434
Dec 8, 2018 $ 0.000181
-2.09%
$ 357,366 $ 85,004
Dec 7, 2018 $ 0.000186
+4.13%
$ 368,831 $ 107,118
Dec 6, 2018 $ 0.000179
-8.88%
$ 354,772 $ 102,494
Dec 5, 2018 $ 0.000196
-7.36%
$ 387,536 $ 87,584
Dec 4, 2018 $ 0.000213
+1.84%
$ 420,497 $ 80,890
Dec 3, 2018 $ 0.000209
-5.27%
$ 412,887 $ 69,179
Dec 2, 2018 $ 0.000222
-1.45%
$ 438,805 $ 80,755
Dec 1, 2018 $ 0.000224
+3.60%
$ 444,052 $ 98,050
Nov 30, 2018 $ 0.000217
-1.61%
$ 428,781 $ 61,238
Nov 29, 2018 $ 0.000223
+0.00%
$ 440,544 $ 4,089
Nov 28, 2018 $ 0.000204
+0.00%
$ 403,251 $ 3,750
Nov 27, 2018 $ 0.000216
+0.00%
$ 427,763 $ 3,926
Nov 26, 2018 $ 0.00021
+0.00%
$ 416,237 $ 3,820
Nov 25, 2018 $ 0.00023
+0.00%
$ 455,059 $ 4,292
Nov 24, 2018 $ 0.000233
+0.00%
$ 461,795 $ 4,307
Nov 23, 2018 $ 0.000253
+0.00%
$ 500,461 $ 4,525
Nov 22, 2018 $ 0.00025
+0.00%
$ 493,948 $ 4,500
Nov 21, 2018 $ 0.000262
+0.00%
$ 518,670 $ 4,634
Nov 20, 2018 $ 0.000297
+0.00%
$ 588,215 $ 5,282
Nov 19, 2018 $ 0.000326
+0.00%
$ 644,137 $ 5,598
Nov 18, 2018 $ 0.000317
+0.00%
$ 627,568 $ 5,553
Nov 17, 2018 $ 0.000323
+0.00%
$ 639,235 $ 5,591
Nov 16, 2018 $ 0.000318
+0.00%
$ -- $ 5,594
Nov 15, 2018 $ 0.000367
+0.00%
$ -- $ 6,126
Nov 14, 2018 $ 0.000399
+0.00%
$ -- $ 6,362
Nov 13, 2018 $ 0.000403
+0.00%
$ -- $ 6,402
Nov 12, 2018 $ 0.000384
+0.00%
$ -- $ 6,388
Nov 11, 2018 $ 0.000388
+0.00%
$ -- $ 6,401
Nov 10, 2018 $ 0.000398
+0.00%
$ -- $ 6,412
Nov 9, 2018 $ 0.000397
+0.00%
$ -- $ 6,490
Nov 8, 2018 $ 0.000405
+0.00%
$ -- $ 6,532
Nov 7, 2018 $ 0.000397
+0.00%
$ -- $ 6,438
Nov 6, 2018 $ 0.000392
+0.00%
$ -- $ 6,440
Nov 5, 2018 $ 0.000368
+0.00%
$ -- $ 6,404
Nov 4, 2018 $ 0.00037
+0.00%
$ -- $ 6,372
Nov 3, 2018 $ 0.000371
+0.00%
$ -- $ 6,395
Nov 2, 2018 $ 0.000365
+0.00%
$ -- $ 6,347
Nov 1, 2018 $ 0.000368
+0.00%
$ -- $ 6,315
Oct 31, 2018 $ 0.00039
+0.00%
$ -- $ 6,314
Oct 30, 2018 $ 0.000403
+0.00%
$ -- $ 6,403
Oct 29, 2018 $ 0.0004
+0.00%
$ -- $ 6,467
Oct 28, 2018 $ 0.000388
+0.00%
$ -- $ 6,464
Oct 27, 2018 $ 0.000388
+0.00%
$ -- $ 6,463
Oct 26, 2018 $ 0.000393
+0.00%
$ -- $ 6,472