BitShares PTS PTS
Xếp hạng #?
03:54:03 23/09/2016
BitShares PTS (PTS)
Không hoạt động
Lịch sử giá BitShares PTS (PTS) Tháng 10/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-10-01 | $3.65 | $3.72 | $3.45 | $3.56 | $62,867.20 | $6,171,855 |
| 2014-10-02 | $3.57 | $3.62 | $3.42 | $3.44 | $55,795.20 | $5,997,205 |
| 2014-10-03 | $3.45 | $3.51 | $3.34 | $3.37 | $50,854.70 | $5,897,430 |
| 2014-10-04 | $3.37 | $3.50 | $3.32 | $3.46 | $69,336.80 | $6,072,882 |
| 2014-10-05 | $3.43 | $3.88 | $3.40 | $3.74 | $85,311.60 | $6,570,875 |
| 2014-10-06 | $3.85 | $3.85 | $3.40 | $3.47 | $50,036.70 | $6,104,883 |
| 2014-10-07 | $3.47 | $3.52 | $3.36 | $3.39 | $68,532.50 | $5,970,790 |
| 2014-10-08 | $3.39 | $3.60 | $3.38 | $3.54 | $48,493.30 | $6,232,550 |
| 2014-10-09 | $3.54 | $3.71 | $3.46 | $3.49 | $116,988 | $6,131,502 |
| 2014-10-10 | $3.36 | $3.36 | $2.79 | $2.89 | $222,584 | $5,080,051 |
| 2014-10-11 | $2.89 | $2.91 | $2.74 | $2.84 | $53,525.60 | $5,001,631 |
| 2014-10-12 | $2.84 | $2.91 | $2.77 | $2.90 | $12,974.20 | $5,112,689 |
| 2014-10-13 | $2.90 | $2.98 | $2.86 | $2.96 | $47,115.50 | $5,213,950 |
| 2014-10-14 | $2.96 | $2.98 | $2.90 | $2.93 | $12,726.80 | $5,164,751 |
| 2014-10-15 | $2.93 | $2.94 | $2.81 | $2.82 | $22,242.10 | $4,966,247 |
| 2014-10-16 | $2.82 | $2.86 | $2.73 | $2.85 | $33,869.50 | $5,019,787 |
| 2014-10-17 | $2.85 | $3.19 | $2.81 | $3.02 | $88,763.10 | $5,325,946 |
| 2014-10-18 | $3.16 | $3.17 | $2.89 | $2.98 | $32,712.00 | $5,255,373 |
| 2014-10-19 | $2.98 | $2.99 | $2.73 | $2.81 | $36,974.00 | $4,956,017 |
| 2014-10-20 | $2.81 | $2.81 | $2.50 | $2.63 | $43,841.20 | $4,631,299 |
| 2014-10-21 | $2.61 | $2.76 | $2.42 | $2.45 | $38,390.60 | $4,319,022 |
| 2014-10-22 | $2.42 | $2.47 | $2.14 | $2.25 | $72,814.10 | $3,969,843 |
| 2014-10-23 | $2.25 | $2.27 | $1.97 | $2.04 | $62,550.30 | $3,594,278 |
| 2014-10-24 | $2.04 | $2.18 | $1.98 | $2.10 | $29,205.40 | $3,694,959 |
| 2014-10-25 | $2.10 | $2.17 | $2.06 | $2.12 | $20,688.90 | $3,743,797 |
| 2014-10-26 | $2.13 | $2.28 | $2.09 | $2.25 | $20,912.70 | $3,958,979 |
| 2014-10-27 | $2.24 | $2.34 | $2.20 | $2.26 | $18,546.00 | $3,987,722 |
| 2014-10-28 | $2.26 | $2.29 | $2.21 | $2.23 | $10,852.10 | $3,926,146 |
| 2014-10-29 | $2.23 | $2.29 | $2.17 | $2.19 | $8,595.30 | $3,867,331 |
| 2014-10-30 | $2.19 | $2.19 | $1.71 | $1.81 | $28,835.40 | $3,183,699 |
| 2014-10-31 | $1.81 | $1.84 | $1.73 | $1.73 | $17,207.30 | $3,053,196 |