BitShares PTS PTS
Xếp hạng #?
03:54:03 23/09/2016
BitShares PTS (PTS)
Không hoạt động
Lịch sử giá BitShares PTS (PTS) Tháng 11/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-11-01 | $1.73 | $1.76 | $1.51 | $1.51 | $26,482.40 | $2,660,188 |
| 2014-11-02 | $1.51 | $1.76 | $1.51 | $1.68 | $16,779.30 | $2,968,314 |
| 2014-11-03 | $1.68 | $1.80 | $1.63 | $1.65 | $5,919.48 | $2,903,076 |
| 2014-11-04 | $1.64 | $1.71 | $1.59 | $1.64 | $8,390.46 | $2,886,318 |
| 2014-11-05 | $1.64 | $2.05 | $1.62 | $2.05 | $18,517.80 | $3,620,846 |
| 2014-11-06 | $2.05 | $2.06 | $0.8244 | $0.8759 | $6,600.04 | $1,544,233 |
| 2014-11-07 | $0.9106 | $1.07 | $0.7295 | $0.7490 | $9,887.86 | $1,320,460 |
| 2014-11-08 | $0.7455 | $0.8118 | $0.3624 | $0.4940 | $11,744.90 | $870,872 |
| 2014-11-09 | $0.4939 | $0.5747 | $0.3268 | $0.4312 | $9,073.45 | $760,235 |
| 2014-11-10 | $0.4332 | $0.4372 | $0.2721 | $0.3381 | $7,509.39 | $596,089 |
| 2014-11-11 | $0.3363 | $0.3473 | $0.2798 | $0.2891 | $4,603.95 | $509,739 |
| 2014-11-12 | $0.2893 | $0.3587 | $0.2624 | $0.3466 | $6,766.39 | $611,179 |
| 2014-11-13 | $0.3188 | $0.4886 | $0.2575 | $0.4444 | $18,146.60 | $783,497 |
| 2014-11-14 | $0.3897 | $0.4007 | $0.3264 | $0.3293 | $2,876.25 | $580,525 |
| 2014-11-15 | $0.3338 | $0.3451 | $0.2937 | $0.3042 | $5,022.69 | $536,400 |
| 2014-11-16 | $0.3037 | $0.3040 | $0.2548 | $0.2549 | $4,520.03 | $449,452 |
| 2014-11-17 | $0.2551 | $0.3010 | $0.2524 | $0.2654 | $3,718.44 | $468,022 |
| 2014-11-18 | $0.2656 | $0.3302 | $0.2352 | $0.2457 | $6,601.89 | $433,185 |
| 2014-11-19 | $0.2444 | $0.2650 | $0.2379 | $0.2650 | $697.04 | $467,151 |
| 2014-11-20 | $0.2648 | $0.3035 | $0.2482 | $0.2623 | $3,948.82 | $462,478 |
| 2014-11-21 | $0.2623 | $0.2699 | $0.2415 | $0.2508 | $1,610.39 | $442,130 |
| 2014-11-22 | $0.2511 | $0.2834 | $0.2401 | $0.2558 | $1,011.40 | $451,078 |
| 2014-11-23 | $0.2560 | $0.2629 | $0.2439 | $0.2562 | $651.26 | $451,679 |
| 2014-11-24 | $0.2559 | $0.2576 | $0.2346 | $0.2389 | $1,044.03 | $421,212 |
| 2014-11-25 | $0.2395 | $0.2460 | $0.2298 | $0.2361 | $828.81 | $416,256 |
| 2014-11-26 | $0.2363 | $0.2391 | $0.2015 | $0.2053 | $1,627.71 | $361,922 |
| 2014-11-27 | $0.2060 | $0.2348 | $0.2020 | $0.2336 | $2,960.39 | $411,916 |
| 2014-11-28 | $0.2335 | $0.3019 | $0.2232 | $0.3001 | $2,266.14 | $529,194 |
| 2014-11-29 | $0.2999 | $0.3007 | $0.2499 | $0.2653 | $2,277.57 | $467,687 |
| 2014-11-30 | $0.2653 | $0.4811 | $0.2604 | $0.4811 | $12,147.10 | $848,200 |