BitShares PTS PTS
Xếp hạng #?
03:54:03 23/09/2016
BitShares PTS (PTS)
Không hoạt động
Lịch sử giá BitShares PTS (PTS) Tháng 06/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-06-01 | $0.0002186 | $0.0002337 | $0.0001821 | $0.0001858 | $40.65 | $185,764 |
| 2015-06-02 | $0.0001857 | $0.0002262 | $0.0001796 | $0.0002262 | $0.08251 | $226,184 |
| 2015-06-03 | $0.0002262 | $0.0002265 | $0.0001981 | $0.0002087 | $424.90 | $208,709 |
| 2015-06-04 | $0.0002088 | $0.0002105 | $0.0002084 | $0.0002086 | $390.46 | $208,574 |
| 2015-06-05 | $0.0002086 | $0.0002101 | $0.0002076 | $0.0002092 | $0.1800 | $209,222 |
| 2015-06-06 | $0.0002092 | $0.0002279 | $0.0002004 | $0.0002279 | $740.14 | $227,876 |
| 2015-06-07 | $0.0002279 | $0.0002456 | $0.0002278 | $0.0002310 | $22.41 | $231,044 |
| 2015-06-08 | $0.0002310 | $0.0002879 | $0.0002080 | $0.0002573 | $28.75 | $257,286 |
| 2015-06-09 | $0.0002572 | $0.0002574 | $0.0002345 | $0.0002355 | $124.07 | $235,541 |
| 2015-06-10 | $0.0002352 | $0.0002371 | $0.0002053 | $0.0002053 | $49.30 | $205,286 |
| 2015-06-11 | $0.0002053 | $0.0002512 | $0.0002004 | $0.0002512 | $289.51 | $251,171 |
| 2015-06-12 | $0.0002421 | $0.0002501 | $0.0002297 | $0.0002310 | $65.98 | $231,049 |
| 2015-06-13 | $0.0002318 | $0.0002785 | $0.0002248 | $0.0002603 | $214.60 | $260,274 |
| 2015-06-14 | $0.0002604 | $0.0004500 | $0.0002521 | $0.0004386 | $733.54 | $438,617 |
| 2015-06-15 | $0.0004383 | $0.0004389 | $0.0002586 | $0.0003007 | $209.77 | $300,671 |
| 2015-06-16 | $0.0003006 | $0.0003676 | $0.0002676 | $0.0003671 | $271.68 | $367,111 |
| 2015-06-17 | $0.0003671 | $0.0005053 | $0.0003505 | $0.0003511 | $884.24 | $351,103 |
| 2015-06-18 | $0.0003512 | $0.0003856 | $0.0002658 | $0.0003276 | $226.47 | $327,642 |
| 2015-06-19 | $0.0003278 | $0.0003787 | $0.0003039 | $0.0003043 | $310.67 | $304,319 |
| 2015-06-20 | $0.0003051 | $0.0003894 | $0.0003044 | $0.0003889 | $2,147.72 | $388,909 |
| 2015-06-21 | $0.0003900 | $0.0003904 | $0.0003231 | $0.0003885 | $329.75 | $388,473 |
| 2015-06-22 | $0.0003885 | $0.0003916 | $0.0003305 | $0.0003827 | $383.05 | $382,679 |
| 2015-06-23 | $0.0003826 | $0.0003955 | $0.0003303 | $0.0003305 | $244.59 | $330,501 |
| 2015-06-24 | $0.0003305 | $0.0003426 | $0.0002600 | $0.0002776 | $411.32 | $277,586 |
| 2015-06-25 | $0.0002776 | $0.0003507 | $0.0002599 | $0.0003452 | $149.19 | $345,160 |
| 2015-06-26 | $0.0003465 | $0.0003889 | $0.0002433 | $0.0002433 | $455.86 | $243,338 |
| 2015-06-27 | $0.0002434 | $0.0003939 | $0.0002433 | $0.0003787 | $331.58 | $378,665 |
| 2015-06-28 | $0.0003787 | $0.0003835 | $0.0003006 | $0.0003505 | $200.18 | $350,462 |
| 2015-06-29 | $0.0003496 | $0.0003602 | $0.0002936 | $0.0003598 | $10.16 | $359,762 |
| 2015-06-30 | $0.0003598 | $0.0003721 | $0.0002746 | $0.0003712 | $259.94 | $371,186 |