BitShares PTS PTS
Xếp hạng #?
03:54:03 23/09/2016
BitShares PTS (PTS)
Không hoạt động
Lịch sử giá BitShares PTS (PTS) Tháng 04/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-04-01 | $0.0001758 | $0.0002392 | $0.0001569 | $0.0001632 | $29.35 | $163,219 |
| 2015-04-02 | $0.0001632 | $0.0002492 | $0.0001369 | $0.0001596 | $47.04 | $159,637 |
| 2015-04-03 | $0.0001596 | $0.0002074 | $0.0001553 | $0.0001553 | $4.25 | $155,253 |
| 2015-04-04 | $0.0001553 | $0.0002482 | $0.0001533 | $0.0001878 | $41.78 | $187,827 |
| 2015-04-05 | $0.0001877 | $0.0002549 | $0.0001874 | $0.0002547 | $9.78 | $254,708 |
| 2015-04-06 | $0.0002548 | $0.0002559 | $0.0002006 | $0.0002222 | $5.46 | $222,245 |
| 2015-04-07 | $0.0002222 | $0.0002308 | $0.0002011 | $0.0002194 | $0.9882 | $219,391 |
| 2015-04-08 | $0.0002202 | $0.0002427 | $0.0001715 | $0.0002426 | $98.69 | $242,586 |
| 2015-04-09 | $0.0002425 | $0.0002867 | $0.0002202 | $0.0002654 | $29.39 | $265,427 |
| 2015-04-10 | $0.0002654 | $0.0002654 | $0.0001998 | $0.0002193 | $17.68 | $219,295 |
| 2015-04-11 | $0.0002195 | $0.0002631 | $0.0002179 | $0.0002196 | $9.76 | $219,593 |
| 2015-04-12 | $0.0002195 | $0.0002365 | $0.0002167 | $0.0002172 | $0.2206 | $217,196 |
| 2015-04-13 | $0.0002173 | $0.0002173 | $0.0001937 | $0.0001961 | $9.81 | $196,108 |
| 2015-04-14 | $0.0001959 | $0.0002118 | $0.0001901 | $0.0002104 | $48.53 | $210,396 |
| 2015-04-15 | $0.0002104 | $0.0002139 | $0.0001847 | $0.0001881 | $1.03 | $188,066 |
| 2015-04-16 | $0.0001882 | $0.0002090 | $0.0001882 | $0.0002079 | $1.73 | $207,949 |
| 2015-04-17 | $0.0002080 | $0.0002083 | $0.0001997 | $0.0002007 | $222.93 | $200,656 |
| 2015-04-18 | $0.0002006 | $0.0002017 | $0.0001755 | $0.0001850 | $3.10 | $185,045 |
| 2015-04-19 | $0.0001850 | $0.0002240 | $0.0001585 | $0.0001677 | $94.28 | $167,683 |
| 2015-04-20 | $0.0001677 | $0.0001805 | $0.0001605 | $0.0001712 | $9.64 | $171,248 |
| 2015-04-21 | $0.0001712 | $0.0002008 | $0.0001712 | $0.0001911 | $9.32 | $191,090 |
| 2015-04-22 | $0.0001917 | $0.0002595 | $0.0001828 | $0.0002002 | $52.61 | $200,246 |
| 2015-04-23 | $0.0002005 | $0.0002477 | $0.0001750 | $0.0002253 | $13.36 | $225,271 |
| 2015-04-24 | $0.0002265 | $0.0002265 | $0.0002048 | $0.0002162 | $1.79 | $216,152 |
| 2015-04-25 | $0.0002162 | $0.0002214 | $0.0001351 | $0.0001437 | $6.90 | $143,668 |
| 2015-04-26 | $0.0001436 | $0.0002054 | $0.0001389 | $0.0002007 | $3.80 | $200,668 |
| 2015-04-27 | $0.0002007 | $0.0002380 | $0.0001999 | $0.0002338 | $1.26 | $233,803 |
| 2015-04-28 | $0.0002339 | $0.0002339 | $0.0001659 | $0.0001830 | $27.82 | $182,996 |
| 2015-04-29 | $0.0001831 | $0.0002255 | $0.0001811 | $0.0001989 | $22.33 | $198,900 |
| 2015-04-30 | $0.0001987 | $0.0002372 | $0.0001980 | $0.0002077 | $29.72 | $207,677 |