BitShares PTS PTS
Xếp hạng #?
03:54:03 23/09/2016
BitShares PTS (PTS)
Không hoạt động
Lịch sử giá BitShares PTS (PTS) Tháng 09/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-09-01 | $2.96 | $2.99 | $2.85 | $2.89 | $23,815.40 | $4,934,093 |
| 2014-09-02 | $2.89 | $2.95 | $2.83 | $2.89 | $9,341.06 | $4,931,335 |
| 2014-09-03 | $2.89 | $3.04 | $2.86 | $2.89 | $15,601.40 | $4,929,473 |
| 2014-09-04 | $2.90 | $3.04 | $2.88 | $3.02 | $20,775.00 | $5,160,046 |
| 2014-09-05 | $3.02 | $3.17 | $2.96 | $3.16 | $15,586.00 | $5,409,994 |
| 2014-09-06 | $3.16 | $3.18 | $3.05 | $3.06 | $16,620.50 | $5,227,562 |
| 2014-09-07 | $3.06 | $3.79 | $3.05 | $3.27 | $34,478.10 | $5,601,875 |
| 2014-09-08 | $3.26 | $3.56 | $3.11 | $3.19 | $25,587.40 | $5,455,524 |
| 2014-09-09 | $3.19 | $3.39 | $3.16 | $3.25 | $54,950.80 | $5,563,029 |
| 2014-09-10 | $3.24 | $3.37 | $3.22 | $3.32 | $22,911.10 | $5,686,367 |
| 2014-09-11 | $3.32 | $3.36 | $3.24 | $3.31 | $14,835.90 | $5,663,811 |
| 2014-09-12 | $3.29 | $3.33 | $3.25 | $3.27 | $33,719.90 | $5,610,365 |
| 2014-09-13 | $3.29 | $3.35 | $3.25 | $3.25 | $48,929.80 | $5,575,337 |
| 2014-09-14 | $3.25 | $3.32 | $3.23 | $3.28 | $47,749.20 | $5,626,494 |
| 2014-09-15 | $3.28 | $3.28 | $3.12 | $3.14 | $23,168.60 | $5,398,037 |
| 2014-09-16 | $3.14 | $3.15 | $3.08 | $3.09 | $14,438.10 | $5,301,186 |
| 2014-09-17 | $3.09 | $3.13 | $2.93 | $2.96 | $21,394.10 | $5,081,634 |
| 2014-09-18 | $2.96 | $3.07 | $2.92 | $2.93 | $21,699.40 | $5,027,297 |
| 2014-09-19 | $2.92 | $2.96 | $2.81 | $2.85 | $35,365.90 | $4,901,104 |
| 2014-09-20 | $2.85 | $2.95 | $2.82 | $2.88 | $10,779.80 | $4,958,871 |
| 2014-09-21 | $2.88 | $2.90 | $2.79 | $2.79 | $12,670.60 | $4,801,816 |
| 2014-09-22 | $2.79 | $2.91 | $2.79 | $2.91 | $10,583.00 | $5,015,872 |
| 2014-09-23 | $2.91 | $2.94 | $2.76 | $2.93 | $54,410.40 | $5,048,157 |
| 2014-09-24 | $2.93 | $2.93 | $2.81 | $2.85 | $19,385.00 | $4,914,379 |
| 2014-09-25 | $2.85 | $2.86 | $2.76 | $2.80 | $14,699.50 | $4,822,908 |
| 2014-09-26 | $2.80 | $3.04 | $2.75 | $2.99 | $56,963.40 | $5,156,639 |
| 2014-09-27 | $3.00 | $3.89 | $3.00 | $3.50 | $194,610 | $6,038,413 |
| 2014-09-28 | $3.50 | $3.60 | $3.32 | $3.42 | $57,628.40 | $5,908,935 |
| 2014-09-29 | $3.32 | $3.67 | $3.28 | $3.63 | $90,063.90 | $6,262,814 |
| 2014-09-30 | $3.63 | $3.76 | $3.52 | $3.65 | $73,140.90 | $6,306,259 |