BitShares PTS PTS
Xếp hạng #?
03:54:03 23/09/2016
BitShares PTS (PTS)
Không hoạt động
Lịch sử giá BitShares PTS (PTS) Tháng 04/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-04-01 | $0.0002750 | $0.0002877 | $0.0002461 | $0.0002674 | $141.30 | $267,406 |
| 2016-04-02 | $0.0002675 | $0.0003535 | $0.0002675 | $0.0003367 | $905.50 | $336,663 |
| 2016-04-03 | $0.0003367 | $0.0003668 | $0.0003034 | $0.0003535 | $102.72 | $353,523 |
| 2016-04-04 | $0.0003536 | $0.0003541 | $0.0003399 | $0.0003498 | $15.95 | $349,833 |
| 2016-04-05 | $0.0003540 | $0.0003642 | $0.0003428 | $0.0003477 | $711.02 | $347,675 |
| 2016-04-06 | $0.0003477 | $0.0003481 | $0.0003255 | $0.0003259 | $34.34 | $325,907 |
| 2016-04-07 | $0.0003345 | $0.0003468 | $0.0002579 | $0.0002705 | $387.84 | $270,495 |
| 2016-04-08 | $0.0002706 | $0.0002889 | $0.0002546 | $0.0002774 | $184.33 | $277,365 |
| 2016-04-09 | $0.0002774 | $0.0003521 | $0.0002590 | $0.0002684 | $300.71 | $268,379 |
| 2016-04-10 | $0.0002684 | $0.0002856 | $0.0002575 | $0.0002782 | $269.70 | $278,198 |
| 2016-04-11 | $0.0002782 | $0.0002790 | $0.0002572 | $0.0002745 | $1.19 | $274,544 |
| 2016-04-12 | $0.0002746 | $0.0002777 | $0.0002123 | $0.0002509 | $123.65 | $250,947 |
| 2016-04-13 | $0.0002509 | $0.0002517 | $0.0001959 | $0.0002331 | $66.74 | $233,070 |
| 2016-04-14 | $0.0002331 | $0.0002759 | $0.0002034 | $0.0002375 | $226.32 | $237,527 |
| 2016-04-15 | $0.0002376 | $0.0002408 | $0.0002317 | $0.0002321 | $4.06 | $232,066 |
| 2016-04-16 | $0.0002320 | $0.0002423 | $0.0002061 | $0.0002367 | $51.99 | $236,731 |
| 2016-04-17 | $0.0002368 | $0.0002394 | $0.0002103 | $0.0002393 | $101.89 | $239,270 |
| 2016-04-18 | $0.0002393 | $0.0002399 | $0.0002349 | $0.0002357 | $21.37 | $235,687 |
| 2016-04-19 | $0.0002357 | $0.0002404 | $0.0002355 | $0.0002396 | $3.45 | $239,554 |
| 2016-04-20 | $0.0002395 | $0.0002924 | $0.0002389 | $0.0002913 | $76.85 | $291,303 |
| 2016-04-21 | $0.0002913 | $0.0002913 | $0.0002466 | $0.0002471 | $34.53 | $247,118 |
| 2016-04-22 | $0.0002472 | $0.0002474 | $0.0002177 | $0.0002184 | $145.74 | $218,378 |
| 2016-04-23 | $0.0002184 | $0.0002386 | $0.0002177 | $0.0002386 | $32.65 | $238,577 |
| 2016-04-24 | $0.0002386 | $0.0002410 | $0.0001831 | $0.0002202 | $405.42 | $220,159 |
| 2016-04-25 | $0.0002201 | $0.0002205 | $0.0001552 | $0.0001664 | $308.12 | $166,427 |
| 2016-04-26 | $0.0001661 | $0.0001676 | $0.0001441 | $0.0001538 | $41.79 | $153,838 |
| 2016-04-27 | $0.0001538 | $0.0001674 | $0.0001451 | $0.0001599 | $61.20 | $159,888 |
| 2016-04-28 | $0.0001601 | $0.0003763 | $0.0001412 | $0.0003368 | $1,624.64 | $336,792 |
| 2016-04-29 | $0.0003368 | $0.0003930 | $0.0002765 | $0.0003596 | $828.17 | $359,628 |
| 2016-04-30 | $0.0003595 | $0.0003599 | $0.0002488 | $0.0002510 | $515.08 | $251,005 |