BitShares PTS PTS
Xếp hạng #?
03:54:03 23/09/2016
BitShares PTS (PTS)
Không hoạt động
Lịch sử giá BitShares PTS (PTS) Tháng 08/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-08-01 | $0.0001816 | $0.0002003 | $0.0001716 | $0.0002002 | $0.2002 | $200,229 |
| 2015-08-02 | $0.0001999 | $0.0001999 | $0.0001775 | $0.0001775 | $3.76 | $177,481 |
| 2015-08-03 | $0.0001775 | $0.0001775 | $0.0001775 | $0.0001775 | $3.76 | $177,465 |
| 2015-08-04 | $0.0002131 | $0.0002143 | $0.0002129 | $0.0002140 | $1.54 | $213,971 |
| 2015-08-05 | $0.0002139 | $0.0003026 | $0.0002111 | $0.0002135 | $34.92 | $213,545 |
| 2015-08-06 | $0.0002136 | $0.0002437 | $0.0002129 | $0.0002420 | $76.47 | $242,005 |
| 2015-08-07 | $0.0002419 | $0.0002451 | $0.0001611 | $0.0001796 | $123.72 | $179,553 |
| 2015-08-08 | $0.0001797 | $0.0001896 | $0.0001718 | $0.0001840 | $32.02 | $184,024 |
| 2015-08-09 | $0.0001842 | $0.0001849 | $0.0001503 | $0.0001792 | $70.57 | $179,169 |
| 2015-08-10 | $0.0001792 | $0.0001798 | $0.0001585 | $0.0001769 | $7.03 | $176,853 |
| 2015-08-11 | $0.0001769 | $0.0002063 | $0.0001701 | $0.0002063 | $6.52 | $206,316 |
| 2015-08-12 | $0.0002064 | $0.0002066 | $0.0001515 | $0.0001515 | $22.53 | $151,475 |
| 2015-08-13 | $0.0001515 | $0.0001832 | $0.0001493 | $0.0001505 | $87.01 | $150,520 |
| 2015-08-14 | $0.0001506 | $0.0001684 | $0.0001489 | $0.0001598 | $13.28 | $159,829 |
| 2015-08-15 | $0.0001598 | $0.0001599 | $0.0001547 | $0.0001569 | $0.3135 | $156,897 |
| 2015-08-16 | $0.0001569 | $0.0002798 | $0.0001565 | $0.0002647 | $289.83 | $264,723 |
| 2015-08-17 | $0.0002647 | $0.0002751 | $0.0002237 | $0.0002244 | $29.25 | $224,424 |
| 2015-08-18 | $0.0002244 | $0.0002458 | $0.0001805 | $0.0001805 | $14.03 | $180,491 |
| 2015-08-19 | $0.0001787 | $0.0002262 | $0.0001787 | $0.0002199 | $0.6963 | $219,920 |
| 2015-08-20 | $0.0002199 | $0.0002326 | $0.0002199 | $0.0002307 | $0.03364 | $230,707 |
| 2015-08-21 | $0.0002306 | $0.0002316 | $0.0001608 | $0.0001615 | $5.44 | $161,526 |
| 2015-08-22 | $0.0001614 | $0.0001631 | $0.0001574 | $0.0001574 | $0.2547 | $157,433 |
| 2015-08-23 | $0.0002181 | $0.0002182 | $0.0001609 | $0.0001622 | $0.9874 | $162,152 |
| 2015-08-24 | $0.0001620 | $0.0001620 | $0.0001501 | $0.0001522 | $0.05351 | $152,198 |
| 2015-08-25 | $0.0001469 | $0.0001607 | $0.0001439 | $0.0001574 | $0.4561 | $157,390 |
| 2015-08-26 | $0.0001573 | $0.0001603 | $0.0001446 | $0.0001446 | $155.34 | $144,625 |
| 2015-08-27 | $0.0001446 | $0.0001448 | $0.0001110 | $0.0001281 | $119.37 | $128,115 |
| 2015-08-28 | $0.0001282 | $0.0001717 | $0.0001277 | $0.0001690 | $0.3802 | $168,978 |
| 2015-08-29 | $0.0001689 | $0.0001690 | $0.0001160 | $0.0001309 | $0.8068 | $130,905 |
| 2015-08-30 | $0.0001309 | $0.0002120 | $0.0001307 | $0.0001508 | $0.9165 | $150,796 |
| 2015-08-31 | $0.0001510 | $0.0002122 | $0.0001402 | $0.0001441 | $12.98 | $144,149 |