BitShares PTS PTS
Xếp hạng #?
03:54:03 23/09/2016
BitShares PTS (PTS)
Không hoạt động
Lịch sử giá BitShares PTS (PTS) Tháng 01/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-01-01 | $20.15 | $21.02 | $20.08 | $20.14 | $56,195.50 | $25,014,550 |
| 2014-01-02 | $20.19 | $20.51 | $20.01 | $20.22 | $58,817.30 | $25,135,173 |
| 2014-01-03 | $19.47 | $19.85 | $19.36 | $19.78 | $60,781.60 | $24,827,891 |
| 2014-01-04 | $19.14 | $19.89 | $18.36 | $19.30 | $60,064.80 | $24,480,638 |
| 2014-01-05 | $19.28 | $20.22 | $18.99 | $19.31 | $54,438.90 | $24,630,561 |
| 2014-01-06 | $20.77 | $21.00 | $18.11 | $19.70 | $72,232.50 | $25,366,683 |
| 2014-01-07 | $19.75 | $20.06 | $15.82 | $16.12 | $48,942.10 | $20,875,672 |
| 2014-01-08 | $16.00 | $17.25 | $14.44 | $14.84 | $38,146.80 | $19,285,652 |
| 2014-01-09 | $14.82 | $15.99 | $14.25 | $14.94 | $16,223.50 | $19,477,793 |
| 2014-01-10 | $14.94 | $15.40 | $14.12 | $15.40 | $29,679.10 | $20,145,783 |
| 2014-01-11 | $15.38 | $15.90 | $14.60 | $14.90 | $25,257.90 | $19,547,609 |
| 2014-01-12 | $14.99 | $15.19 | $9.68 | $14.82 | $38,275.80 | $19,503,733 |
| 2014-01-13 | $14.76 | $14.86 | $11.67 | $12.45 | $30,948.20 | $16,445,526 |
| 2014-01-14 | $12.48 | $13.62 | $12.09 | $12.85 | $19,201.80 | $17,032,420 |
| 2014-01-15 | $12.85 | $14.70 | $12.31 | $14.64 | $19,135.60 | $19,451,586 |
| 2014-01-16 | $14.62 | $14.68 | $12.70 | $13.01 | $22,906.30 | $17,349,196 |
| 2014-01-17 | $12.99 | $13.42 | $12.10 | $12.37 | $7,921.67 | $16,552,988 |
| 2014-01-18 | $12.39 | $13.26 | $11.99 | $12.26 | $21,667.40 | $16,480,924 |
| 2014-01-19 | $12.18 | $12.95 | $11.50 | $12.95 | $21,961.40 | $17,466,910 |
| 2014-01-20 | $12.95 | $13.00 | $11.23 | $11.84 | $20,482.60 | $16,033,852 |
| 2014-01-21 | $11.83 | $12.27 | $11.31 | $11.92 | $21,704.80 | $16,201,049 |
| 2014-01-22 | $12.60 | $12.70 | $11.28 | $11.65 | $24,942.80 | $15,884,847 |
| 2014-01-23 | $11.49 | $11.88 | $10.87 | $10.94 | $28,626.30 | $14,978,946 |
| 2014-01-24 | $10.95 | $11.15 | $9.79 | $10.21 | $28,733.80 | $14,023,242 |
| 2014-01-25 | $10.20 | $12.68 | $10.20 | $12.55 | $27,754.10 | $17,291,382 |
| 2014-01-26 | $12.23 | $12.76 | $11.66 | $12.57 | $12,387.20 | $17,372,151 |
| 2014-01-27 | $12.30 | $13.20 | $10.45 | $10.61 | $9,379.43 | $14,702,113 |
| 2014-01-28 | $10.64 | $11.62 | $10.50 | $11.38 | $20,872.50 | $15,821,039 |
| 2014-01-29 | $11.43 | $12.30 | $11.43 | $11.73 | $13,954.70 | $16,367,091 |
| 2014-01-30 | $11.73 | $12.15 | $11.36 | $12.05 | $13,431.00 | $16,870,152 |
| 2014-01-31 | $12.04 | $12.82 | $11.86 | $12.41 | $35,645.00 | $17,439,296 |