BitShares PTS PTS
Xếp hạng #?
03:54:03 23/09/2016
BitShares PTS (PTS)
Không hoạt động
Lịch sử giá BitShares PTS (PTS) Tháng 03/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-03-01 | $14.47 | $14.49 | $7.27 | $7.64 | $2,113,910 | $11,873,391 |
| 2014-03-02 | $7.64 | $7.89 | $5.92 | $6.05 | $603,193 | $9,410,610 |
| 2014-03-03 | $6.09 | $7.27 | $5.78 | $7.07 | $632,261 | $10,990,875 |
| 2014-03-04 | $7.09 | $7.22 | $6.49 | $6.62 | $436,788 | $10,296,159 |
| 2014-03-05 | $6.62 | $6.82 | $6.28 | $6.65 | $52,179.70 | $10,354,840 |
| 2014-03-06 | $6.60 | $6.81 | $6.27 | $6.31 | $101,509 | $9,832,092 |
| 2014-03-07 | $6.36 | $6.46 | $5.94 | $6.00 | $112,929 | $9,355,756 |
| 2014-03-08 | $5.97 | $6.09 | $5.53 | $5.70 | $106,465 | $8,885,202 |
| 2014-03-09 | $5.70 | $5.93 | $5.65 | $5.83 | $44,684.70 | $9,088,112 |
| 2014-03-10 | $5.83 | $6.23 | $5.78 | $6.12 | $67,906.50 | $9,547,137 |
| 2014-03-11 | $6.12 | $6.59 | $5.91 | $5.95 | $79,988.80 | $9,290,814 |
| 2014-03-12 | $5.95 | $6.10 | $5.93 | $5.95 | $53,461.50 | $9,284,119 |
| 2014-03-13 | $5.97 | $6.10 | $5.88 | $5.93 | $69,450.30 | $9,264,890 |
| 2014-03-14 | $5.93 | $5.99 | $5.76 | $5.82 | $70,241.10 | $9,093,068 |
| 2014-03-15 | $5.82 | $5.97 | $5.78 | $5.88 | $44,874.60 | $9,190,361 |
| 2014-03-16 | $5.94 | $6.56 | $5.92 | $6.56 | $138,258 | $10,257,153 |
| 2014-03-17 | $6.67 | $7.24 | $6.00 | $6.27 | $170,550 | $9,810,581 |
| 2014-03-18 | $6.27 | $6.61 | $6.21 | $6.52 | $111,578 | $10,201,320 |
| 2014-03-19 | $6.52 | $6.83 | $6.37 | $6.75 | $122,621 | $10,559,145 |
| 2014-03-20 | $6.81 | $6.90 | $6.59 | $6.87 | $169,885 | $10,762,763 |
| 2014-03-21 | $6.90 | $7.08 | $5.53 | $6.76 | $454,079 | $10,585,708 |
| 2014-03-22 | $6.76 | $6.88 | $6.56 | $6.85 | $58,952.20 | $10,728,613 |
| 2014-03-23 | $6.87 | $7.75 | $6.76 | $7.65 | $242,145 | $11,995,321 |
| 2014-03-24 | $7.66 | $8.42 | $7.41 | $7.75 | $602,147 | $12,152,897 |
| 2014-03-25 | $7.73 | $7.73 | $7.26 | $7.29 | $132,785 | $11,440,273 |
| 2014-03-26 | $7.36 | $7.66 | $6.92 | $7.35 | $200,358 | $11,540,813 |
| 2014-03-27 | $7.33 | $7.33 | $5.66 | $5.66 | $419,819 | $8,880,745 |
| 2014-03-28 | $5.65 | $6.58 | $5.54 | $6.21 | $229,984 | $9,761,270 |
| 2014-03-29 | $6.22 | $6.62 | $5.98 | $6.33 | $93,794.30 | $9,953,415 |
| 2014-03-30 | $6.45 | $6.45 | $5.84 | $5.97 | $81,287.70 | $9,386,403 |
| 2014-03-31 | $5.97 | $6.22 | $5.66 | $5.93 | $112,912 | $9,332,324 |