BitShares PTS PTS
Xếp hạng #?
03:54:03 23/09/2016
BitShares PTS (PTS)
Không hoạt động
Lịch sử giá BitShares PTS (PTS) Tháng 10/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-10-01 | $0.00007655 | $0.00009370 | $0.00004202 | $0.00004204 | $637.55 | $42,037.77 |
| 2015-10-02 | $0.00004223 | $0.00006205 | $0.00004199 | $0.00006185 | $265.55 | $61,847.06 |
| 2015-10-03 | $0.00006184 | $0.00006793 | $0.00006164 | $0.00006473 | $41.45 | $64,733.26 |
| 2015-10-04 | $0.00006472 | $0.00006484 | $0.00005528 | $0.00005534 | $3.47 | $55,341.07 |
| 2015-10-05 | $0.00005536 | $0.00006433 | $0.00005497 | $0.00005633 | $15.27 | $56,327.67 |
| 2015-10-06 | $0.00005636 | $0.00005787 | $0.00005410 | $0.00005428 | $17.80 | $54,279.27 |
| 2015-10-07 | $0.00005428 | $0.00005633 | $0.00005131 | $0.00005586 | $12.47 | $55,862.57 |
| 2015-10-08 | $0.00005588 | $0.00005859 | $0.00005574 | $0.00005575 | $4.81 | $55,752.47 |
| 2015-10-09 | $0.00005573 | $0.00005861 | $0.00005334 | $0.00005855 | $1.96 | $58,548.46 |
| 2015-10-10 | $0.00005854 | $0.00006608 | $0.00005753 | $0.00005758 | $25.50 | $57,581.76 |
| 2015-10-11 | $0.00005759 | $0.00006611 | $0.00005751 | $0.00005973 | $1.73 | $59,733.86 |
| 2015-10-12 | $0.00005971 | $0.00006044 | $0.00005169 | $0.00005171 | $8.74 | $51,710.57 |
| 2015-10-13 | $0.00005171 | $0.00005393 | $0.00004939 | $0.00004987 | $15.85 | $49,866.37 |
| 2015-10-14 | $0.00004990 | $0.00006623 | $0.00004981 | $0.00006348 | $5.39 | $63,483.26 |
| 2015-10-15 | $0.00006348 | $0.00006362 | $0.00004806 | $0.00005851 | $102.68 | $58,511.96 |
| 2015-10-16 | $0.00005850 | $0.0001198 | $0.00005841 | $0.0001169 | $109.42 | $116,862 |
| 2015-10-17 | $0.0001169 | $0.0001170 | $0.00005354 | $0.00005964 | $59.51 | $59,639.56 |
| 2015-10-18 | $0.00005954 | $0.00005976 | $0.00005419 | $0.00005629 | $60.26 | $56,288.97 |
| 2015-10-19 | $0.00005628 | $0.00009589 | $0.00004849 | $0.00004852 | $27.86 | $48,520.57 |
| 2015-10-20 | $0.00004852 | $0.00005352 | $0.00004847 | $0.00005235 | $0.9333 | $52,348.97 |
| 2015-10-21 | $0.00005235 | $0.00005957 | $0.00005119 | $0.00005361 | $27.80 | $53,610.97 |
| 2015-10-22 | $0.00005360 | $0.00005816 | $0.00005253 | $0.00005575 | $6.66 | $55,746.97 |
| 2015-10-23 | $0.00005578 | $0.00005973 | $0.00005492 | $0.00005530 | $6.11 | $55,295.07 |
| 2015-10-24 | $0.00005529 | $0.00005595 | $0.00005011 | $0.00005071 | $22.53 | $50,707.07 |
| 2015-10-25 | $0.00005070 | $0.00005293 | $0.00005066 | $0.00005111 | $1.08 | $51,110.07 |
| 2015-10-26 | $0.00005121 | $0.00007305 | $0.00005049 | $0.00006955 | $167.37 | $69,546.96 |
| 2015-10-27 | $0.00007309 | $0.00007353 | $0.00006218 | $0.00006298 | $19.14 | $62,978.26 |
| 2015-10-28 | $0.00006299 | $0.00006647 | $0.00005990 | $0.00006423 | $5.88 | $64,225.56 |
| 2015-10-29 | $0.00006417 | $0.00007954 | $0.00005832 | $0.00007807 | $30.84 | $78,069.45 |
| 2015-10-30 | $0.00007808 | $0.00007953 | $0.00006561 | $0.00007232 | $14.89 | $72,323.86 |
| 2015-10-31 | $0.00007232 | $0.00007458 | $0.00006202 | $0.00006715 | $8.93 | $67,145.16 |