BitShares PTS PTS
Xếp hạng #?
03:54:03 23/09/2016
BitShares PTS (PTS)
Không hoạt động
Lịch sử giá BitShares PTS (PTS) Tháng 12/2013
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2013-12-01 | $30.71 | $37.78 | $24.71 | $24.71 | $0 | $24,532,019 |
| 2013-12-02 | $29.98 | $33.22 | $4.35 | $25.04 | $0 | $25,178,821 |
| 2013-12-03 | $25.11 | $26.79 | $20.52 | $25.76 | $0 | $26,257,413 |
| 2013-12-04 | $25.74 | $25.93 | $22.11 | $25.31 | $0 | $26,076,201 |
| 2013-12-05 | $31.81 | $31.81 | $23.65 | $28.46 | $0 | $29,511,002 |
| 2013-12-06 | $25.98 | $27.99 | $19.46 | $19.97 | $0 | $21,140,482 |
| 2013-12-07 | $20.12 | $20.83 | $14.73 | $16.48 | $0 | $17,600,695 |
| 2013-12-09 | $17.77 | $20.70 | $17.44 | $20.34 | $0 | $22,107,415 |
| 2013-12-10 | $19.94 | $19.94 | $19.46 | $19.47 | $0 | $21,395,476 |
| 2013-12-11 | $21.16 | $21.59 | $18.27 | $19.47 | $0 | $21,800,345 |
| 2013-12-12 | $19.62 | $21.04 | $18.52 | $20.72 | $0 | $23,456,759 |
| 2013-12-13 | $20.76 | $23.64 | $20.63 | $23.04 | $0 | $26,228,303 |
| 2013-12-14 | $23.19 | $23.19 | $19.31 | $19.37 | $0 | $22,178,549 |
| 2013-12-15 | $19.43 | $20.49 | $8.73 | $18.73 | $0 | $21,565,686 |
| 2013-12-16 | $18.82 | $19.42 | $10.89 | $14.08 | $0 | $16,287,562 |
| 2013-12-17 | $14.20 | $15.10 | $11.77 | $11.77 | $0 | $13,666,918 |
| 2013-12-18 | $11.70 | $13.13 | $6.76 | $10.24 | $0 | $11,947,031 |
| 2013-12-19 | $10.17 | $15.82 | $9.66 | $15.47 | $0 | $18,100,170 |
| 2013-12-20 | $15.52 | $16.20 | $12.24 | $12.78 | $0 | $15,016,607 |
| 2013-12-21 | $12.72 | $13.69 | $11.12 | $12.76 | $0 | $15,046,990 |
| 2013-12-22 | $12.68 | $13.85 | $11.30 | $12.91 | $0 | $15,276,730 |
| 2013-12-23 | $12.82 | $13.71 | $12.28 | $13.54 | $0 | $16,079,636 |
| 2013-12-24 | $13.51 | $13.76 | $12.60 | $13.24 | $0 | $15,783,114 |
| 2013-12-25 | $13.25 | $16.63 | $12.34 | $15.69 | $0 | $18,787,989 |
| 2013-12-26 | $15.73 | $23.02 | $15.56 | $20.57 | $0 | $24,724,148 |
| 2013-12-27 | $20.60 | $21.97 | $18.60 | $19.88 | $52,981.60 | $24,012,919 |
| 2013-12-28 | $19.96 | $20.72 | $19.17 | $20.57 | $44,948.30 | $24,873,864 |
| 2013-12-29 | $19.60 | $20.76 | $19.31 | $20.76 | $38,473.80 | $25,317,579 |
| 2013-12-30 | $20.66 | $22.22 | $20.06 | $20.95 | $60,850.00 | $25,706,890 |
| 2013-12-31 | $21.07 | $21.59 | $19.60 | $20.09 | $68,162.20 | $24,674,116 |