BitShares PTS PTS
Xếp hạng #?
03:54:03 23/09/2016
BitShares PTS (PTS)
Không hoạt động
Lịch sử giá BitShares PTS (PTS) Tháng 08/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-08-01 | $3.76 | $4.27 | $3.73 | $4.27 | $27,951.50 | $7,073,022 |
| 2014-08-02 | $4.29 | $4.74 | $4.21 | $4.56 | $75,804.70 | $7,556,709 |
| 2014-08-03 | $4.56 | $4.63 | $4.36 | $4.38 | $16,439.20 | $7,257,732 |
| 2014-08-04 | $4.38 | $4.52 | $4.16 | $4.18 | $19,790.10 | $6,921,314 |
| 2014-08-05 | $4.18 | $4.32 | $4.14 | $4.15 | $13,101.70 | $6,870,876 |
| 2014-08-06 | $4.15 | $4.37 | $4.14 | $4.21 | $21,114.40 | $6,974,346 |
| 2014-08-07 | $4.21 | $4.29 | $4.14 | $4.16 | $16,959.40 | $6,892,916 |
| 2014-08-08 | $4.16 | $4.29 | $4.15 | $4.17 | $16,980.20 | $6,916,927 |
| 2014-08-09 | $4.18 | $4.29 | $4.15 | $4.22 | $21,014.80 | $6,998,088 |
| 2014-08-10 | $4.23 | $4.51 | $4.19 | $4.27 | $20,149.10 | $7,070,628 |
| 2014-08-11 | $4.27 | $4.63 | $4.24 | $4.38 | $24,506.80 | $7,262,123 |
| 2014-08-12 | $4.38 | $4.57 | $4.27 | $4.38 | $31,745.30 | $7,269,741 |
| 2014-08-13 | $4.39 | $4.51 | $4.27 | $4.33 | $17,681.50 | $7,176,613 |
| 2014-08-14 | $4.32 | $4.36 | $4.08 | $4.14 | $23,760.80 | $6,875,824 |
| 2014-08-15 | $4.16 | $4.34 | $4.10 | $4.21 | $30,746.80 | $6,987,815 |
| 2014-08-16 | $4.21 | $4.63 | $4.18 | $4.40 | $43,611.70 | $7,314,389 |
| 2014-08-17 | $4.40 | $4.49 | $4.25 | $4.31 | $24,682.80 | $7,166,713 |
| 2014-08-18 | $4.29 | $4.35 | $3.64 | $3.77 | $55,745.70 | $6,284,619 |
| 2014-08-19 | $3.87 | $3.99 | $3.50 | $3.69 | $130,784 | $6,197,400 |
| 2014-08-20 | $3.70 | $4.05 | $3.56 | $3.91 | $175,582 | $6,610,133 |
| 2014-08-21 | $4.00 | $4.07 | $3.76 | $3.84 | $128,188 | $6,531,744 |
| 2014-08-22 | $3.84 | $3.84 | $2.67 | $3.18 | $299,089 | $5,398,660 |
| 2014-08-23 | $3.20 | $3.29 | $2.89 | $2.96 | $42,313.90 | $5,026,435 |
| 2014-08-24 | $2.96 | $3.36 | $2.92 | $3.24 | $74,826.90 | $5,516,907 |
| 2014-08-25 | $3.20 | $3.33 | $3.03 | $3.22 | $85,879.50 | $5,476,604 |
| 2014-08-26 | $3.23 | $3.53 | $3.11 | $3.21 | $102,604 | $5,472,687 |
| 2014-08-27 | $3.21 | $3.24 | $3.11 | $3.13 | $32,492.50 | $5,327,913 |
| 2014-08-28 | $3.13 | $3.18 | $3.02 | $3.06 | $37,472.00 | $5,213,382 |
| 2014-08-29 | $3.06 | $3.12 | $2.94 | $3.04 | $21,993.70 | $5,180,876 |
| 2014-08-30 | $3.05 | $3.12 | $2.98 | $3.11 | $15,154.60 | $5,300,843 |
| 2014-08-31 | $3.11 | $3.11 | $2.93 | $2.94 | $19,222.80 | $5,023,749 |