BitShares PTS PTS
Xếp hạng #?
03:54:03 23/09/2016
BitShares PTS (PTS)
Không hoạt động
Lịch sử giá BitShares PTS (PTS) Tháng 06/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-06-01 | $4.59 | $4.65 | $4.29 | $4.44 | $53,169.90 | $7,275,715 |
| 2014-06-02 | $4.44 | $4.45 | $4.05 | $4.20 | $39,746.50 | $6,889,480 |
| 2014-06-03 | $4.20 | $4.48 | $4.12 | $4.37 | $36,957.20 | $7,173,982 |
| 2014-06-04 | $4.32 | $4.45 | $4.16 | $4.27 | $28,700.00 | $7,005,908 |
| 2014-06-05 | $4.27 | $4.36 | $4.11 | $4.27 | $28,792.00 | $7,009,046 |
| 2014-06-06 | $4.27 | $4.27 | $4.05 | $4.14 | $19,873.00 | $6,786,421 |
| 2014-06-07 | $4.14 | $4.44 | $4.13 | $4.40 | $17,731.10 | $7,227,230 |
| 2014-06-08 | $4.42 | $4.44 | $4.14 | $4.37 | $9,635.90 | $7,169,415 |
| 2014-06-09 | $4.37 | $4.61 | $4.30 | $4.37 | $41,845.70 | $7,167,275 |
| 2014-06-10 | $4.37 | $4.44 | $4.31 | $4.39 | $10,598.50 | $7,204,036 |
| 2014-06-11 | $4.43 | $4.45 | $4.32 | $4.33 | $21,087.40 | $7,111,095 |
| 2014-06-12 | $4.33 | $4.41 | $4.04 | $4.07 | $15,586.10 | $6,680,114 |
| 2014-06-13 | $4.07 | $4.34 | $4.04 | $4.20 | $6,397.78 | $6,891,273 |
| 2014-06-14 | $4.20 | $4.35 | $4.13 | $4.15 | $10,516.90 | $6,814,464 |
| 2014-06-15 | $4.15 | $4.34 | $4.05 | $4.33 | $10,869.40 | $7,117,806 |
| 2014-06-16 | $4.34 | $4.40 | $4.18 | $4.36 | $16,342.10 | $7,163,630 |
| 2014-06-17 | $4.36 | $4.38 | $4.18 | $4.34 | $9,132.23 | $7,135,166 |
| 2014-06-18 | $4.35 | $4.49 | $4.32 | $4.43 | $15,597.20 | $7,278,311 |
| 2014-06-19 | $4.41 | $4.64 | $4.33 | $4.56 | $20,301.20 | $7,494,182 |
| 2014-06-20 | $4.56 | $4.66 | $4.52 | $4.63 | $18,148.50 | $7,608,032 |
| 2014-06-21 | $4.63 | $4.66 | $4.51 | $4.65 | $16,466.20 | $7,639,984 |
| 2014-06-22 | $4.65 | $4.70 | $4.45 | $4.45 | $15,581.30 | $7,311,545 |
| 2014-06-23 | $4.45 | $4.55 | $4.06 | $4.33 | $30,191.00 | $7,114,721 |
| 2014-06-24 | $4.33 | $4.59 | $4.13 | $4.29 | $13,722.80 | $7,047,851 |
| 2014-06-25 | $4.36 | $4.50 | $4.14 | $4.14 | $14,428.40 | $6,808,531 |
| 2014-06-26 | $4.20 | $4.45 | $4.14 | $4.31 | $11,115.50 | $7,094,579 |
| 2014-06-27 | $4.29 | $4.36 | $4.17 | $4.27 | $6,719.37 | $7,021,994 |
| 2014-06-28 | $4.26 | $4.46 | $4.22 | $4.26 | $5,282.85 | $7,006,012 |
| 2014-06-29 | $4.26 | $4.33 | $4.17 | $4.27 | $2,875.94 | $7,031,696 |
| 2014-06-30 | $4.33 | $4.47 | $4.17 | $4.44 | $20,881.40 | $7,300,095 |