BitShares PTS PTS
Xếp hạng #?
03:54:03 23/09/2016
BitShares PTS (PTS)
Không hoạt động
Lịch sử giá BitShares PTS (PTS) Tháng 02/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-02-01 | $0.0003004 | $0.0003040 | $0.0002688 | $0.0002972 | $185.59 | $297,218 |
| 2015-02-02 | $0.0002946 | $0.0003051 | $0.0002776 | $0.0003045 | $81.41 | $304,543 |
| 2015-02-03 | $0.0003042 | $0.0003060 | $0.0002488 | $0.0002519 | $397.22 | $251,877 |
| 2015-02-04 | $0.0002520 | $0.0002845 | $0.0002412 | $0.0002783 | $179.75 | $278,283 |
| 2015-02-05 | $0.0002781 | $0.0003114 | $0.0002711 | $0.0002758 | $129.54 | $275,839 |
| 2015-02-06 | $0.0002760 | $0.0002760 | $0.0002037 | $0.0002148 | $754.66 | $214,828 |
| 2015-02-07 | $0.0002148 | $0.0003004 | $0.0002135 | $0.0002224 | $607.52 | $222,392 |
| 2015-02-08 | $0.0002224 | $0.0002991 | $0.0002202 | $0.0002659 | $43.62 | $265,852 |
| 2015-02-09 | $0.0002659 | $0.0002837 | $0.0002340 | $0.0002682 | $304.17 | $268,164 |
| 2015-02-10 | $0.0002685 | $0.0002873 | $0.0002426 | $0.0002853 | $58.77 | $285,264 |
| 2015-02-11 | $0.0002868 | $0.0003001 | $0.0001953 | $0.0002322 | $786.08 | $232,209 |
| 2015-02-12 | $0.0002324 | $0.0002521 | $0.0002289 | $0.0002330 | $421.47 | $232,960 |
| 2015-02-13 | $0.0002331 | $0.0002977 | $0.0002296 | $0.0002866 | $243.27 | $286,642 |
| 2015-02-14 | $0.0002866 | $0.0002881 | $0.0002453 | $0.0002633 | $186.90 | $263,348 |
| 2015-02-15 | $0.0002629 | $0.0003342 | $0.0002508 | $0.0003225 | $116.53 | $322,512 |
| 2015-02-16 | $0.0003241 | $0.0003480 | $0.0002812 | $0.0003412 | $37.95 | $341,217 |
| 2015-02-17 | $0.0003414 | $0.0003588 | $0.0003392 | $0.0003513 | $0.03513 | $351,258 |
| 2015-02-18 | $0.0002520 | $0.0003360 | $0.0002454 | $0.0003331 | $50.60 | $333,065 |
| 2015-02-19 | $0.0003332 | $0.0003364 | $0.0003008 | $0.0003057 | $5.66 | $305,690 |
| 2015-02-20 | $0.0003052 | $0.0003231 | $0.0002919 | $0.0003222 | $5.62 | $322,182 |
| 2015-02-21 | $0.0003218 | $0.0003252 | $0.0003210 | $0.0003222 | $5.35 | $322,249 |
| 2015-02-22 | $0.0003110 | $0.0003120 | $0.0003110 | $0.0003120 | $0.1882 | $311,968 |
| 2015-02-24 | $0.0004886 | $0.002334 | $0.0003668 | $0.0004131 | $413.83 | $413,107 |
| 2015-02-25 | $0.0004130 | $0.0006602 | $0.0004106 | $0.0004130 | $18.34 | $413,041 |
| 2015-02-26 | $0.0004132 | $0.0006424 | $0.0004042 | $0.0004045 | $1.16 | $404,514 |
| 2015-02-27 | $0.0004043 | $0.0006391 | $0.0004043 | $0.0004189 | $44.62 | $418,913 |
| 2015-02-28 | $0.0004569 | $0.0004712 | $0.0004491 | $0.0004704 | $0.4700 | $470,407 |