BitShares PTS PTS
Xếp hạng #?
03:54:03 23/09/2016
BitShares PTS (PTS)
Không hoạt động
Lịch sử giá BitShares PTS (PTS) Tháng 01/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-01-01 | $0.0005538 | $0.0006065 | $0.0005066 | $0.0005442 | $938.62 | $544,207 |
| 2015-01-02 | $0.0005451 | $0.0006364 | $0.0005340 | $0.0005799 | $536.27 | $579,865 |
| 2015-01-03 | $0.0005796 | $0.0005820 | $0.0004790 | $0.0005364 | $1,261.68 | $536,394 |
| 2015-01-04 | $0.0005271 | $0.0005308 | $0.0004143 | $0.0004229 | $743.73 | $422,883 |
| 2015-01-05 | $0.0004308 | $0.0004381 | $0.0003955 | $0.0004289 | $514.03 | $428,851 |
| 2015-01-06 | $0.0004290 | $0.0004511 | $0.0004259 | $0.0004511 | $78.40 | $451,143 |
| 2015-01-07 | $0.0004522 | $0.0004758 | $0.0004331 | $0.0004497 | $282.84 | $449,655 |
| 2015-01-08 | $0.0004494 | $0.0004547 | $0.0004270 | $0.0004473 | $345.11 | $447,272 |
| 2015-01-09 | $0.0004459 | $0.0005044 | $0.0004166 | $0.0004312 | $1,310.86 | $431,210 |
| 2015-01-10 | $0.0004322 | $0.0004793 | $0.0004151 | $0.0004151 | $644.97 | $415,142 |
| 2015-01-11 | $0.0004175 | $0.0004343 | $0.0003774 | $0.0004067 | $498.77 | $406,718 |
| 2015-01-12 | $0.0004073 | $0.0004169 | $0.0003569 | $0.0003815 | $191.49 | $381,498 |
| 2015-01-13 | $0.0003811 | $0.0003940 | $0.0002771 | $0.0002850 | $605.30 | $284,953 |
| 2015-01-14 | $0.0002831 | $0.0003030 | $0.0002126 | $0.0002406 | $404.12 | $240,553 |
| 2015-01-15 | $0.0002398 | $0.0002976 | $0.0002362 | $0.0002832 | $45.10 | $283,225 |
| 2015-01-16 | $0.0002829 | $0.0003806 | $0.0001575 | $0.0002479 | $338.66 | $247,920 |
| 2015-01-17 | $0.0002477 | $0.0002677 | $0.0002397 | $0.0002398 | $77.98 | $239,782 |
| 2015-01-18 | $0.0002398 | $0.0003198 | $0.0002377 | $0.0002635 | $392.44 | $263,475 |
| 2015-01-19 | $0.0002746 | $0.0003065 | $0.0002402 | $0.0002827 | $414.09 | $282,699 |
| 2015-01-20 | $0.0002813 | $0.0003022 | $0.0002418 | $0.0002947 | $231.41 | $294,691 |
| 2015-01-21 | $0.0002948 | $0.0003503 | $0.0002855 | $0.0003193 | $301.73 | $319,277 |
| 2015-01-22 | $0.0003199 | $0.0003372 | $0.0003136 | $0.0003224 | $146.62 | $322,415 |
| 2015-01-23 | $0.0003225 | $0.0003342 | $0.0003056 | $0.0003320 | $153.26 | $331,983 |
| 2015-01-24 | $0.0003318 | $0.0003397 | $0.0002834 | $0.0003072 | $1,118.87 | $307,209 |
| 2015-01-25 | $0.0003066 | $0.0003161 | $0.0002747 | $0.0003075 | $281.78 | $307,533 |
| 2015-01-26 | $0.0003078 | $0.0004059 | $0.0003078 | $0.0003571 | $1,994.22 | $357,143 |
| 2015-01-27 | $0.0003568 | $0.0003593 | $0.0003045 | $0.0003259 | $287.98 | $325,868 |
| 2015-01-28 | $0.0003257 | $0.0003406 | $0.0002860 | $0.0003195 | $38.31 | $319,529 |
| 2015-01-29 | $0.0003189 | $0.0003321 | $0.0002886 | $0.0002955 | $5.87 | $295,538 |
| 2015-01-30 | $0.0002948 | $0.0003394 | $0.0002898 | $0.0003197 | $220.84 | $319,691 |
| 2015-01-31 | $0.0003197 | $0.0003565 | $0.0002971 | $0.0003012 | $182.96 | $301,228 |