BitShares PTS PTS
Xếp hạng #?
03:54:03 23/09/2016
BitShares PTS (PTS)
Không hoạt động
Lịch sử giá BitShares PTS (PTS) Tháng 03/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-03-01 | $0.00009517 | $0.0001114 | $0.00008234 | $0.0001088 | $90.00 | $108,775 |
| 2016-03-02 | $0.0001088 | $0.0001090 | $0.00008177 | $0.00008916 | $0.2594 | $89,159.25 |
| 2016-03-03 | $0.00008904 | $0.0001268 | $0.00008826 | $0.0001076 | $347.95 | $107,596 |
| 2016-03-04 | $0.0001076 | $0.0001224 | $0.00009460 | $0.00009460 | $46.52 | $94,604.94 |
| 2016-03-05 | $0.00009452 | $0.0001150 | $0.00007607 | $0.00007620 | $48.59 | $76,204.95 |
| 2016-03-06 | $0.00007615 | $0.00008218 | $0.00006809 | $0.00008152 | $16.92 | $81,521.35 |
| 2016-03-07 | $0.00008154 | $0.00008206 | $0.00006176 | $0.00007049 | $152.89 | $70,485.46 |
| 2016-03-08 | $0.00007046 | $0.0001220 | $0.00006687 | $0.0001127 | $21.77 | $112,705 |
| 2016-03-09 | $0.0001127 | $0.0001127 | $0.00007858 | $0.00007881 | $21.93 | $78,811.55 |
| 2016-03-10 | $0.00007882 | $0.0001377 | $0.00007852 | $0.0001376 | $869.41 | $137,626 |
| 2016-03-11 | $0.0001043 | $0.0001806 | $0.0001042 | $0.0001472 | $591.28 | $147,162 |
| 2016-03-12 | $0.0001472 | $0.0001474 | $0.0001302 | $0.0001313 | $150.88 | $131,349 |
| 2016-03-13 | $0.0001313 | $0.0001523 | $0.0001313 | $0.0001386 | $40.07 | $138,636 |
| 2016-03-14 | $0.0001387 | $0.0003017 | $0.0001387 | $0.0001869 | $763.13 | $186,907 |
| 2016-03-15 | $0.0001869 | $0.0004954 | $0.0001869 | $0.0003520 | $4,166.33 | $352,046 |
| 2016-03-16 | $0.0003521 | $0.0004605 | $0.0002997 | $0.0004175 | $2,663.74 | $417,505 |
| 2016-03-17 | $0.0003984 | $0.0004164 | $0.0002362 | $0.0003008 | $1,760.20 | $300,800 |
| 2016-03-18 | $0.0003008 | $0.0003282 | $0.0002336 | $0.0002345 | $688.17 | $234,503 |
| 2016-03-19 | $0.0002292 | $0.0003136 | $0.0002104 | $0.0002432 | $924.75 | $243,228 |
| 2016-03-20 | $0.0002432 | $0.0002496 | $0.0002226 | $0.0002495 | $264.07 | $249,469 |
| 2016-03-21 | $0.0002493 | $0.0002493 | $0.0002165 | $0.0002353 | $242.45 | $235,252 |
| 2016-03-22 | $0.0002353 | $0.0002353 | $0.0002124 | $0.0002315 | $262.13 | $231,450 |
| 2016-03-23 | $0.0002315 | $0.0002429 | $0.0002194 | $0.0002280 | $67.44 | $227,979 |
| 2016-03-24 | $0.0002280 | $0.0002437 | $0.0002098 | $0.0002362 | $187.55 | $236,171 |
| 2016-03-25 | $0.0002362 | $0.0002474 | $0.0002293 | $0.0002442 | $49.24 | $244,161 |
| 2016-03-26 | $0.0002441 | $0.0003260 | $0.0002348 | $0.0003260 | $1,470.43 | $325,983 |
| 2016-03-27 | $0.0003260 | $0.0003766 | $0.0002467 | $0.0003372 | $1,153.77 | $337,187 |
| 2016-03-28 | $0.0003371 | $0.0003372 | $0.0002758 | $0.0003350 | $51.90 | $335,041 |
| 2016-03-29 | $0.0003351 | $0.0003352 | $0.0002693 | $0.0002957 | $344.05 | $295,690 |
| 2016-03-30 | $0.0002957 | $0.0002960 | $0.0002642 | $0.0002697 | $49.35 | $269,664 |
| 2016-03-31 | $0.0002696 | $0.0003052 | $0.0002584 | $0.0002751 | $117.71 | $275,074 |