Market Cap:

Proton Token Proton Token (PTT)

0.000259 USD (-2.84%)
0.00000004 BTC (-4.55%)
0.00000119 ETH (-6.13%)

Buy

Trade

  • HitBTC HitBTC

    Most advanced crypto exchange since 2013

Wallet

Market Cap
470,512 USD
72 BTC
2,163 ETH
Volume (24h)
28,102 USD
4.32 BTC
129.19 ETH
Circulating Supply
1,815,171,313 PTT
Total Supply
10,000,000,000 PTT

Historical data for Proton Token

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Sep 19, 2018 0.000292 0.000302 0.000218 0.000263 31,790 529,864
Sep 18, 2018 0.000282 0.000317 0.000273 0.000292 37,982 511,258
Sep 17, 2018 0.000286 0.000378 0.000219 0.000280 31,338 519,926
Sep 16, 2018 0.000294 0.000399 0.000236 0.000282 33,039 533,483
Sep 15, 2018 0.000345 0.000348 0.000222 0.000289 45,586 626,306
Sep 14, 2018 0.000348 0.000400 0.000198 0.000341 38,700 518,023
Sep 13, 2018 0.000305 0.000377 0.000295 0.000348 55,230 454,167
Sep 12, 2018 0.000292 0.000308 0.000257 0.000305 52,878 434,945
Sep 11, 2018 0.000339 0.000354 0.000269 0.000292 41,585 504,898
Sep 10, 2018 0.000353 0.000359 0.000326 0.000337 65,086 524,386
Sep 09, 2018 0.000348 0.000372 0.000322 0.000349 68,060 516,903
Sep 08, 2018 0.000373 0.000395 0.000328 0.000348 65,965 554,114
Sep 07, 2018 0.000422 0.000429 0.000372 0.000373 67,559 626,037
Sep 06, 2018 0.000440 0.000440 0.000405 0.000420 71,518 652,251
Sep 05, 2018 0.000538 0.000544 0.000440 0.000440 134,224 790,419
Sep 04, 2018 0.000572 0.000604 0.000493 0.000536 188,466 840,439
Sep 03, 2018 0.000569 0.000597 0.000521 0.000570 174,700 834,470
Sep 02, 2018 0.000648 0.000648 0.000548 0.000564 79,440 950,912
Sep 01, 2018 0.000539 0.000662 0.000537 0.000649 147,864 791,195
Aug 31, 2018 0.000578 0.000578 0.000483 0.000545 115,825 847,497
Aug 30, 2018 0.000578 0.000591 0.000541 0.000578 113,852 848,576
Aug 29, 2018 0.000626 0.000633 0.000564 0.000578 142,090 915,273
Aug 28, 2018 0.000631 0.000682 0.000607 0.000632 139,019 922,713
Aug 27, 2018 0.000600 0.000631 0.000584 0.000631 115,019 877,352
Aug 26, 2018 0.000592 0.000617 0.000580 0.000602 111,031 866,531
Aug 25, 2018 0.000609 0.000620 0.000581 0.000597 123,210 890,411
Aug 24, 2018 0.000586 0.000611 0.000573 0.000605 111,062 853,867
Aug 23, 2018 0.000616 0.000627 0.000574 0.000598 168,345 899,522
Aug 22, 2018 0.000619 0.000663 0.000585 0.000603 148,841 883,544
Aug 21, 2018 0.000606 0.000638 0.000598 0.000619 135,929 863,047
* Earliest data in range (UTC time)
** Latest data in range (UTC time)