BitShares PTS PTS
Xếp hạng #?
03:54:03 23/09/2016
BitShares PTS (PTS)
Không hoạt động
Lịch sử giá BitShares PTS (PTS) Tháng 04/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-04-01 | $5.93 | $6.42 | $5.93 | $6.14 | $86,348.80 | $9,662,167 |
| 2014-04-02 | $6.14 | $6.45 | $4.79 | $4.87 | $301,033 | $7,665,243 |
| 2014-04-03 | $4.88 | $5.06 | $3.75 | $4.91 | $212,464 | $7,728,467 |
| 2014-04-04 | $4.85 | $5.54 | $4.60 | $4.65 | $124,633 | $7,336,978 |
| 2014-04-05 | $4.65 | $5.02 | $4.65 | $4.86 | $32,123.80 | $7,661,889 |
| 2014-04-06 | $4.86 | $5.13 | $4.77 | $4.91 | $72,548.40 | $7,743,861 |
| 2014-04-07 | $4.91 | $4.98 | $4.61 | $4.61 | $59,832.20 | $7,285,861 |
| 2014-04-08 | $4.67 | $4.86 | $4.35 | $4.71 | $48,398.40 | $7,436,744 |
| 2014-04-09 | $4.71 | $4.76 | $4.48 | $4.57 | $26,592.90 | $7,219,997 |
| 2014-04-10 | $4.57 | $4.57 | $3.75 | $3.81 | $101,102 | $6,023,213 |
| 2014-04-11 | $3.81 | $4.50 | $3.64 | $4.40 | $96,267.30 | $6,976,350 |
| 2014-04-12 | $4.40 | $4.54 | $4.17 | $4.19 | $40,978.80 | $6,679,489 |
| 2014-04-13 | $4.19 | $4.20 | $3.76 | $3.83 | $74,643.30 | $6,151,962 |
| 2014-04-14 | $3.83 | $4.92 | $3.79 | $4.74 | $154,918 | $7,669,607 |
| 2014-04-15 | $4.79 | $5.21 | $4.58 | $5.13 | $189,525 | $8,336,723 |
| 2014-04-16 | $5.23 | $5.76 | $4.83 | $5.09 | $312,501 | $8,286,949 |
| 2014-04-17 | $5.09 | $5.09 | $4.21 | $4.49 | $87,832.40 | $7,308,179 |
| 2014-04-18 | $4.49 | $4.55 | $4.16 | $4.32 | $74,760.60 | $7,033,410 |
| 2014-04-19 | $4.32 | $4.52 | $4.31 | $4.52 | $33,150.60 | $7,357,652 |
| 2014-04-20 | $4.52 | $4.61 | $4.28 | $4.31 | $37,060.10 | $7,021,067 |
| 2014-04-21 | $4.31 | $4.49 | $4.31 | $4.34 | $23,333.40 | $7,070,838 |
| 2014-04-22 | $4.34 | $4.50 | $4.33 | $4.35 | $37,806.20 | $7,098,029 |
| 2014-04-23 | $4.35 | $4.40 | $4.27 | $4.36 | $21,414.80 | $7,107,365 |
| 2014-04-24 | $4.36 | $4.36 | $4.24 | $4.24 | $25,133.70 | $6,922,813 |
| 2014-04-25 | $4.24 | $4.32 | $3.63 | $3.65 | $65,693.50 | $5,950,582 |
| 2014-04-26 | $3.65 | $3.89 | $3.53 | $3.88 | $16,602.30 | $6,326,857 |
| 2014-04-27 | $3.87 | $3.92 | $3.24 | $3.33 | $34,789.70 | $5,439,526 |
| 2014-04-28 | $3.33 | $3.57 | $3.31 | $3.44 | $13,425.90 | $5,617,359 |
| 2014-04-29 | $3.44 | $3.64 | $3.38 | $3.58 | $10,494.00 | $5,840,149 |
| 2014-04-30 | $3.58 | $3.83 | $3.39 | $3.68 | $17,275.00 | $6,004,212 |