CurrencyBeacon logo}}

Crypto Rate Dashboard

Proton Token Price Chart

PTT/USD
$0.000024
0.00%

PTT Historical USD Price

Daily Price History

Date Open High Low Close Volume
2019-09-23 $0.00087841 $0.00090348 $0.00079802 $0.00082547 $338,502.82
2019-09-22 $0.00087441 $0.00101054 $0.0007858 $0.000883 $445,171.89
2019-09-21 $0.0007593 $0.00101338 $0.00070431 $0.0009363 $402,434.97
2019-09-20 $0.0007387 $0.001 $0.0005444 $0.0007489 $534,589.28
2019-09-19 $0.00101675 $0.00103067 $0.0007065 $0.00076543 $391,423.01
2019-09-18 $0.00106472 $0.0011648 $0.00096474 $0.00100988 $472,988.36
2019-09-17 $0.0010761 $0.00120432 $0.00100303 $0.0010565 $271,186.68
2019-09-16 $0.00107553 $0.0012168 $0.00084437 $0.00106363 $273,792.10
2019-09-15 $0.00094151 $0.0013472 $0.00090703 $0.0010624 $383,114.77
2019-09-14 $0.00123436 $0.00134077 $0.00077227 $0.00094275 $353,254.28
2019-09-13 $0.0012881 $0.00134141 $0.00112264 $0.00123591 $458,210.45
2019-09-12 $0.00142332 $0.00148562 $0.00106144 $0.00130621 $569,694.95
2019-09-11 $0.00147239 $0.00153501 $0.00136843 $0.00142692 $606,486.34
2019-09-10 $0.00146934 $0.00152166 $0.00143455 $0.0014352 $383,931.55
2019-09-09 $0.00149507 $0.00157209 $0.00143657 $0.00144789 $482,623.35
2019-09-08 $0.00151531 $0.00173227 $0.00131008 $0.00145404 $472,334.94
2019-09-07 $0.00139394 $0.0017868 $0.00133094 $0.0016029 $601,944.21
2019-09-06 $0.00151705 $0.00177085 $0.00136615 $0.0015024 $603,857.87
2019-09-05 $0.00176984 $0.00195504 $0.00140227 $0.0015137 $638,764.22
2019-09-04 $0.0035445 $0.00355991 $0.00174201 $0.00175846 $515,791.20
2019-09-03 $0.00351314 $0.0035864 $0.00342513 $0.00354528 $1.06M
2019-09-02 $0.00335673 $0.00353005 $0.00186939 $0.00351317 $1.13M
2019-09-01 $0.00334963 $0.00342603 $0.00186889 $0.00335396 $1.26M
2019-08-31 $0.00331259 $0.00337804 $0.00185529 $0.00335211 $1.20M
2019-08-30 $0.0017801 $0.0033424 $0.0017752 $0.00331011 $1.15M
2019-08-29 $0.0019968 $0.0019968 $0.0014801 $0.0017971 $920,224.82
2019-08-28 $0.00340186 $0.00379879 $0.0015203 $0.0019968 $933,960.12
2019-08-27 $0.00353245 $0.00368523 $0.0033524 $0.00340229 $1.09M
2019-08-26 $0.00365428 $0.00375943 $0.00338581 $0.00368363 $801,962.69
2019-08-25 $0.00371099 $0.00372687 $0.00158552 $0.00365403 $662,187.49