BitShares PTS PTS
Xếp hạng #?
03:54:03 23/09/2016
BitShares PTS (PTS)
Không hoạt động
Lịch sử giá BitShares PTS (PTS) Tháng 05/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-05-01 | $3.68 | $3.78 | $3.53 | $3.68 | $6,604.55 | $6,004,760 |
| 2014-05-02 | $3.68 | $3.68 | $3.56 | $3.61 | $14,272.60 | $5,903,478 |
| 2014-05-03 | $3.61 | $3.66 | $3.55 | $3.62 | $12,256.70 | $5,907,175 |
| 2014-05-04 | $3.62 | $3.66 | $3.46 | $3.47 | $9,180.75 | $5,664,665 |
| 2014-05-05 | $3.46 | $3.58 | $3.36 | $3.42 | $9,593.04 | $5,593,155 |
| 2014-05-06 | $3.42 | $3.53 | $3.30 | $3.48 | $11,578.10 | $5,692,238 |
| 2014-05-07 | $3.52 | $3.63 | $3.49 | $3.55 | $9,188.50 | $5,801,120 |
| 2014-05-08 | $3.55 | $3.70 | $3.53 | $3.60 | $11,136.80 | $5,889,744 |
| 2014-05-09 | $3.60 | $3.87 | $3.56 | $3.71 | $12,581.60 | $6,071,727 |
| 2014-05-10 | $3.72 | $3.93 | $3.53 | $3.60 | $16,894.40 | $5,881,872 |
| 2014-05-11 | $3.60 | $3.69 | $3.50 | $3.57 | $6,149.99 | $5,844,261 |
| 2014-05-12 | $3.57 | $3.61 | $3.48 | $3.57 | $5,609.78 | $5,839,544 |
| 2014-05-13 | $3.57 | $3.65 | $3.50 | $3.65 | $9,160.09 | $5,971,036 |
| 2014-05-14 | $3.66 | $3.88 | $3.61 | $3.72 | $15,429.60 | $6,079,338 |
| 2014-05-15 | $3.69 | $3.79 | $3.66 | $3.68 | $8,180.58 | $6,021,467 |
| 2014-05-16 | $3.69 | $3.74 | $3.53 | $3.59 | $13,712.60 | $5,873,015 |
| 2014-05-17 | $3.59 | $3.65 | $3.50 | $3.51 | $8,792.37 | $5,738,165 |
| 2014-05-18 | $3.50 | $3.67 | $3.49 | $3.58 | $9,602.04 | $5,858,209 |
| 2014-05-19 | $3.58 | $3.59 | $3.35 | $3.55 | $10,831.40 | $5,817,568 |
| 2014-05-20 | $3.55 | $3.87 | $3.44 | $3.65 | $21,638.40 | $5,969,909 |
| 2014-05-21 | $3.65 | $3.88 | $3.64 | $3.87 | $6,229.42 | $6,341,208 |
| 2014-05-22 | $3.87 | $5.07 | $3.76 | $4.34 | $294,875 | $7,101,926 |
| 2014-05-23 | $4.31 | $4.62 | $4.17 | $4.33 | $69,757.90 | $7,098,463 |
| 2014-05-24 | $4.33 | $4.48 | $4.09 | $4.10 | $24,733.10 | $6,709,229 |
| 2014-05-25 | $4.10 | $4.44 | $4.10 | $4.40 | $29,166.30 | $7,212,671 |
| 2014-05-26 | $4.39 | $4.62 | $4.36 | $4.59 | $48,893.20 | $7,513,784 |
| 2014-05-27 | $4.58 | $4.74 | $4.39 | $4.73 | $47,683.60 | $7,750,584 |
| 2014-05-28 | $4.72 | $4.81 | $4.54 | $4.57 | $55,643.00 | $7,496,302 |
| 2014-05-29 | $4.57 | $4.62 | $4.45 | $4.51 | $24,999.20 | $7,389,469 |
| 2014-05-30 | $4.51 | $4.79 | $4.50 | $4.75 | $42,656.90 | $7,792,902 |
| 2014-05-31 | $4.75 | $4.75 | $4.54 | $4.59 | $37,901.50 | $7,531,255 |