BitShares PTS PTS
Xếp hạng #?
03:54:03 23/09/2016
BitShares PTS (PTS)
Không hoạt động
Lịch sử giá BitShares PTS (PTS) Tháng 07/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-07-01 | $4.44 | $4.56 | $4.34 | $4.54 | $20,924.50 | $7,468,591 |
| 2014-07-02 | $4.54 | $4.59 | $4.31 | $4.36 | $14,372.20 | $7,175,633 |
| 2014-07-03 | $4.37 | $4.38 | $4.20 | $4.28 | $24,498.70 | $7,041,475 |
| 2014-07-04 | $4.28 | $4.50 | $4.21 | $4.48 | $16,436.50 | $7,376,750 |
| 2014-07-05 | $4.48 | $4.51 | $4.19 | $4.32 | $11,115.60 | $7,116,521 |
| 2014-07-06 | $4.31 | $4.61 | $4.31 | $4.49 | $30,526.50 | $7,398,404 |
| 2014-07-07 | $4.49 | $5.07 | $4.36 | $4.43 | $10,465.10 | $7,300,467 |
| 2014-07-08 | $4.43 | $4.63 | $4.40 | $4.59 | $16,632.00 | $7,562,271 |
| 2014-07-09 | $4.56 | $5.07 | $4.40 | $4.66 | $19,739.90 | $7,686,177 |
| 2014-07-10 | $4.60 | $4.70 | $4.20 | $4.29 | $18,981.10 | $7,069,819 |
| 2014-07-11 | $4.30 | $4.78 | $4.24 | $4.38 | $19,247.60 | $7,227,118 |
| 2014-07-12 | $4.38 | $4.82 | $4.35 | $4.80 | $19,172.90 | $7,914,421 |
| 2014-07-13 | $4.79 | $4.79 | $4.46 | $4.65 | $28,896.70 | $7,671,339 |
| 2014-07-14 | $4.64 | $4.66 | $4.32 | $4.39 | $23,402.20 | $7,247,201 |
| 2014-07-15 | $4.40 | $4.49 | $4.30 | $4.31 | $16,895.30 | $7,110,863 |
| 2014-07-16 | $4.31 | $4.42 | $4.21 | $4.21 | $33,069.60 | $6,952,562 |
| 2014-07-17 | $4.21 | $4.36 | $4.21 | $4.32 | $10,249.50 | $7,136,333 |
| 2014-07-18 | $4.32 | $4.48 | $4.21 | $4.22 | $12,649.70 | $6,978,241 |
| 2014-07-19 | $4.22 | $4.38 | $4.20 | $4.22 | $7,536.95 | $6,975,727 |
| 2014-07-20 | $4.22 | $4.34 | $4.21 | $4.22 | $8,992.61 | $6,977,652 |
| 2014-07-21 | $4.22 | $4.30 | $4.08 | $4.26 | $18,612.40 | $7,047,632 |
| 2014-07-22 | $4.26 | $4.26 | $3.64 | $4.11 | $54,226.70 | $6,798,206 |
| 2014-07-23 | $4.11 | $4.14 | $3.35 | $3.70 | $25,646.80 | $6,125,755 |
| 2014-07-24 | $3.71 | $3.71 | $3.29 | $3.40 | $10,767.10 | $5,626,979 |
| 2014-07-25 | $3.40 | $4.14 | $3.38 | $4.13 | $40,796.50 | $6,829,313 |
| 2014-07-26 | $4.13 | $4.13 | $3.69 | $3.90 | $16,305.80 | $6,452,149 |
| 2014-07-27 | $3.90 | $3.98 | $3.68 | $3.68 | $18,244.00 | $6,090,837 |
| 2014-07-28 | $3.68 | $3.86 | $3.52 | $3.71 | $10,733.40 | $6,134,682 |
| 2014-07-29 | $3.71 | $3.77 | $3.55 | $3.69 | $7,614.97 | $6,110,382 |
| 2014-07-30 | $3.69 | $3.77 | $3.46 | $3.75 | $15,546.30 | $6,205,599 |
| 2014-07-31 | $3.75 | $3.91 | $3.63 | $3.76 | $11,459.50 | $6,228,993 |