BitShares PTS PTS
Xếp hạng #?
03:54:03 23/09/2016
BitShares PTS (PTS)
Không hoạt động
Lịch sử giá BitShares PTS (PTS) Tháng 05/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-05-01 | $0.0002078 | $0.0002092 | $0.0001894 | $0.0002066 | $3.71 | $206,618 |
| 2015-05-02 | $0.0002066 | $0.0002076 | $0.0001288 | $0.0001669 | $70.16 | $166,886 |
| 2015-05-03 | $0.0001668 | $0.0001830 | $0.0001205 | $0.0001563 | $141.81 | $156,294 |
| 2015-05-04 | $0.0001563 | $0.0001599 | $0.0001523 | $0.0001530 | $2.04 | $152,963 |
| 2015-05-05 | $0.0001530 | $0.0001559 | $0.0001299 | $0.0001558 | $2.19 | $155,840 |
| 2015-05-06 | $0.0001558 | $0.0001559 | $0.0001172 | $0.0001487 | $16.49 | $148,736 |
| 2015-05-07 | $0.0001489 | $0.0001669 | $0.0001473 | $0.0001543 | $12.44 | $154,316 |
| 2015-05-08 | $0.0001518 | $0.0001542 | $0.0001329 | $0.0001537 | $0.3089 | $153,682 |
| 2015-05-09 | $0.0001536 | $0.0001561 | $0.0001528 | $0.0001549 | $0.7695 | $154,910 |
| 2015-05-10 | $0.0001548 | $0.0001575 | $0.0001529 | $0.0001575 | $0.3876 | $157,476 |
| 2015-05-11 | $0.0001583 | $0.0001600 | $0.0001262 | $0.0001263 | $19.77 | $126,258 |
| 2015-05-12 | $0.0001264 | $0.0002093 | $0.0001250 | $0.0002058 | $8.80 | $205,788 |
| 2015-05-13 | $0.0002052 | $0.0002081 | $0.0001155 | $0.0001157 | $52.89 | $115,675 |
| 2015-05-14 | $0.0001157 | $0.0008209 | $0.0001156 | $0.0008209 | $594.63 | $820,917 |
| 2015-05-15 | $0.0002901 | $0.0008067 | $0.0002356 | $0.0002517 | $398.91 | $251,688 |
| 2015-05-16 | $0.0002514 | $0.0003127 | $0.0002441 | $0.0002940 | $340.82 | $293,971 |
| 2015-05-17 | $0.0002940 | $0.0003144 | $0.0001846 | $0.0002255 | $410.24 | $225,546 |
| 2015-05-18 | $0.0002255 | $0.0002262 | $0.0001884 | $0.0001887 | $15.08 | $188,714 |
| 2015-05-19 | $0.0001888 | $0.0002446 | $0.0001867 | $0.0002445 | $229.88 | $244,506 |
| 2015-05-20 | $0.0002446 | $0.0002717 | $0.0002278 | $0.0002717 | $244.32 | $271,721 |
| 2015-05-21 | $0.0002718 | $0.0002718 | $0.0002273 | $0.0002556 | $162.60 | $255,583 |
| 2015-05-22 | $0.0002556 | $0.0002693 | $0.0002503 | $0.0002683 | $165.06 | $268,319 |
| 2015-05-23 | $0.0002683 | $0.0002697 | $0.0002185 | $0.0002668 | $494.83 | $266,770 |
| 2015-05-24 | $0.0002667 | $0.0002671 | $0.0002237 | $0.0002516 | $68.04 | $251,580 |
| 2015-05-25 | $0.0002516 | $0.0002619 | $0.0002277 | $0.0002583 | $15.89 | $258,325 |
| 2015-05-26 | $0.0002583 | $0.0002820 | $0.0002037 | $0.0002253 | $1,236.42 | $225,278 |
| 2015-05-27 | $0.0002252 | $0.0002742 | $0.0002148 | $0.0002264 | $703.99 | $226,422 |
| 2015-05-28 | $0.0002264 | $0.0002572 | $0.0002173 | $0.0002523 | $324.39 | $252,291 |
| 2015-05-29 | $0.0002522 | $0.0002671 | $0.0002331 | $0.0002366 | $420.41 | $236,577 |
| 2015-05-30 | $0.0002366 | $0.0002367 | $0.0002279 | $0.0002324 | $14.95 | $232,402 |
| 2015-05-31 | $0.0002323 | $0.0002678 | $0.0002184 | $0.0002186 | $339.74 | $218,575 |