BitShares PTS PTS
Xếp hạng #?
03:54:03 23/09/2016
BitShares PTS (PTS)
Không hoạt động
Lịch sử giá BitShares PTS (PTS) Tháng 02/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-02-01 | $12.39 | $13.31 | $12.17 | $12.86 | $18,822.60 | $18,124,444 |
| 2014-02-02 | $12.86 | $14.56 | $12.41 | $14.44 | $47,811.60 | $20,423,529 |
| 2014-02-03 | $14.42 | $14.84 | $12.38 | $13.10 | $28,554.70 | $18,586,805 |
| 2014-02-04 | $13.02 | $13.30 | $12.51 | $12.78 | $20,366.90 | $18,198,778 |
| 2014-02-05 | $12.69 | $14.20 | $12.56 | $13.14 | $54,023.50 | $18,780,957 |
| 2014-02-06 | $12.61 | $12.75 | $11.70 | $11.88 | $22,473.10 | $17,038,643 |
| 2014-02-07 | $11.88 | $12.06 | $9.71 | $10.89 | $21,837.90 | $15,659,064 |
| 2014-02-08 | $10.69 | $11.20 | $10.22 | $10.48 | $14,088.00 | $15,112,743 |
| 2014-02-09 | $10.50 | $11.72 | $10.12 | $11.60 | $99,468.00 | $16,778,361 |
| 2014-02-10 | $11.32 | $11.74 | $9.30 | $11.18 | $59,083.90 | $16,232,914 |
| 2014-02-11 | $11.41 | $11.82 | $9.98 | $11.00 | $145,411 | $16,026,272 |
| 2014-02-12 | $10.95 | $11.29 | $10.40 | $10.84 | $221,851 | $15,848,049 |
| 2014-02-13 | $10.83 | $10.87 | $9.89 | $9.89 | $176,829 | $14,519,534 |
| 2014-02-14 | $9.87 | $10.73 | $9.45 | $10.62 | $365,431 | $15,640,419 |
| 2014-02-15 | $10.63 | $10.64 | $10.10 | $10.21 | $120,373 | $15,104,156 |
| 2014-02-16 | $10.22 | $10.42 | $9.67 | $10.04 | $124,644 | $14,908,939 |
| 2014-02-17 | $10.04 | $10.35 | $9.65 | $10.14 | $135,214 | $15,105,303 |
| 2014-02-18 | $10.15 | $11.07 | $10.14 | $11.04 | $295,519 | $16,502,558 |
| 2014-02-19 | $10.89 | $16.56 | $10.83 | $16.52 | $2,720,640 | $24,774,651 |
| 2014-02-20 | $16.99 | $21.89 | $16.99 | $17.87 | $6,055,810 | $26,939,441 |
| 2014-02-21 | $17.66 | $17.96 | $15.07 | $16.75 | $2,983,070 | $25,406,387 |
| 2014-02-22 | $16.58 | $17.02 | $16.16 | $16.52 | $830,223 | $25,256,746 |
| 2014-02-23 | $16.52 | $16.67 | $14.72 | $15.94 | $359,052 | $24,512,692 |
| 2014-02-24 | $16.12 | $16.17 | $15.10 | $15.21 | $736,773 | $23,454,358 |
| 2014-02-25 | $15.31 | $15.61 | $13.24 | $15.19 | $1,877,910 | $23,471,349 |
| 2014-02-26 | $15.29 | $16.65 | $15.21 | $16.01 | $1,111,730 | $24,783,995 |
| 2014-02-27 | $16.02 | $16.20 | $14.14 | $15.19 | $1,843,530 | $23,548,838 |
| 2014-02-28 | $15.19 | $15.21 | $14.27 | $14.38 | $1,052,310 | $22,329,548 |