BitShares PTS PTS
Xếp hạng #?
03:54:03 23/09/2016
BitShares PTS (PTS)
Không hoạt động
Lịch sử giá BitShares PTS (PTS) Tháng 12/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-12-01 | $0.4811 | $0.7177 | $0.3246 | $0.4148 | $9,391.56 | $731,333 |
| 2014-12-02 | $0.3914 | $0.4140 | $0.3451 | $0.3581 | $2,175.60 | $631,327 |
| 2014-12-03 | $0.3584 | $0.6062 | $0.3514 | $0.5401 | $9,034.26 | $952,314 |
| 2014-12-04 | $0.5408 | $0.5746 | $0.4460 | $0.5485 | $7,411.90 | $967,153 |
| 2014-12-05 | $0.5176 | $0.6088 | $0.4233 | $0.4290 | $11,338.70 | $756,429 |
| 2014-12-06 | $0.4290 | $0.4703 | $0.4267 | $0.4579 | $1,806.97 | $807,372 |
| 2014-12-07 | $0.4580 | $0.4586 | $0.3515 | $0.3556 | $2,462.64 | $626,979 |
| 2014-12-08 | $0.3556 | $0.3583 | $0.3377 | $0.3383 | $697.89 | $596,466 |
| 2014-12-09 | $0.3383 | $0.3523 | $0.2936 | $0.3329 | $4,971.59 | $586,952 |
| 2014-12-10 | $0.3329 | $0.3329 | $0.2761 | $0.2978 | $2,176.61 | $525,139 |
| 2014-12-11 | $0.2949 | $0.3472 | $0.2792 | $0.3472 | $2,825.32 | $612,189 |
| 2014-12-12 | $0.3564 | $0.4667 | $0.3564 | $0.3692 | $3,958.97 | $650,952 |
| 2014-12-13 | $0.3442 | $0.3665 | $0.3038 | $0.3604 | $2,035.43 | $635,495 |
| 2014-12-14 | $0.3598 | $0.4419 | $0.3305 | $0.4392 | $364.52 | $774,320 |
| 2014-12-15 | $0.4388 | $0.4435 | $0.3139 | $0.3143 | $82.38 | $554,101 |
| 2014-12-16 | $0.3146 | $0.3147 | $0.01785 | $0.02126 | $4,016.87 | $21,256,187 |
| 2014-12-17 | $0.02124 | $0.02952 | $0.0005250 | $0.002152 | $2,558.20 | $2,152,089 |
| 2014-12-18 | $0.002123 | $0.002162 | $0.0007739 | $0.001962 | $476.06 | $1,961,789 |
| 2014-12-19 | $0.001960 | $0.003092 | $0.001573 | $0.001589 | $359.33 | $1,589,219 |
| 2014-12-20 | $0.001588 | $0.002254 | $0.0004044 | $0.0008414 | $518.92 | $841,387 |
| 2014-12-21 | $0.0008403 | $0.001799 | $0.0005911 | $0.0006273 | $2,205.92 | $627,313 |
| 2014-12-22 | $0.0006277 | $0.0006641 | $0.0005093 | $0.0005735 | $3,948.85 | $573,542 |
| 2014-12-23 | $0.0005737 | $0.0006367 | $0.0004668 | $0.0005263 | $2,814.22 | $526,280 |
| 2014-12-24 | $0.0005262 | $0.0005337 | $0.0004710 | $0.0005155 | $2,412.71 | $515,507 |
| 2014-12-25 | $0.0005152 | $0.0005152 | $0.0004581 | $0.0005052 | $1,110.24 | $505,193 |
| 2014-12-26 | $0.0005053 | $0.0005175 | $0.0004731 | $0.0005035 | $1,240.89 | $503,456 |
| 2014-12-27 | $0.0005030 | $0.0005061 | $0.0004755 | $0.0004858 | $733.96 | $485,840 |
| 2014-12-28 | $0.0004862 | $0.0005153 | $0.0004752 | $0.0005062 | $1,611.53 | $506,235 |
| 2014-12-29 | $0.0005066 | $0.0005107 | $0.0004905 | $0.0004965 | $374.28 | $496,499 |
| 2014-12-30 | $0.0004965 | $0.0005342 | $0.0004834 | $0.0004836 | $401.00 | $483,617 |
| 2014-12-31 | $0.0004839 | $0.0005860 | $0.0004818 | $0.0005536 | $1,952.78 | $553,558 |