BitShares PTS PTS
Xếp hạng #?
03:54:03 23/09/2016
BitShares PTS (PTS)
Không hoạt động
Lịch sử giá BitShares PTS (PTS) Tháng 08/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-08-01 | $0.0004310 | $0.0004740 | $0.0003983 | $0.0004424 | $519.73 | $442,357 |
| 2016-08-02 | $0.0004426 | $0.0004612 | $0.0003188 | $0.0003264 | $352.54 | $326,365 |
| 2016-08-03 | $0.0003613 | $0.0004142 | $0.0003453 | $0.0003795 | $80.94 | $379,505 |
| 2016-08-04 | $0.0003795 | $0.0004400 | $0.0003794 | $0.0004337 | $223.83 | $433,706 |
| 2016-08-05 | $0.0004337 | $0.0004428 | $0.0004211 | $0.0004372 | $34.47 | $437,179 |
| 2016-08-06 | $0.0004370 | $0.0004381 | $0.0004107 | $0.0004232 | $124.66 | $423,190 |
| 2016-08-07 | $0.0004291 | $0.0004601 | $0.0004148 | $0.0004208 | $562.38 | $420,769 |
| 2016-08-08 | $0.0004208 | $0.0006690 | $0.0004186 | $0.0004787 | $5,318.24 | $478,688 |
| 2016-08-09 | $0.0004788 | $0.0006938 | $0.0004509 | $0.0004881 | $1,568.62 | $488,061 |
| 2016-08-10 | $0.0005055 | $0.0005785 | $0.0004479 | $0.0004735 | $985.73 | $473,474 |
| 2016-08-11 | $0.0004737 | $0.0007045 | $0.0004735 | $0.0005835 | $940.13 | $583,466 |
| 2016-08-12 | $0.0005832 | $0.0007050 | $0.0004892 | $0.0005347 | $625.58 | $534,748 |
| 2016-08-13 | $0.0005347 | $0.0007069 | $0.0005341 | $0.0005855 | $2,492.96 | $585,545 |
| 2016-08-14 | $0.0005856 | $0.0006872 | $0.0005129 | $0.0005761 | $1,791.92 | $576,093 |
| 2016-08-15 | $0.0005762 | $0.0005766 | $0.0004807 | $0.0004991 | $1,038.44 | $499,059 |
| 2016-08-16 | $0.0004992 | $0.0005464 | $0.0004992 | $0.0005369 | $205.10 | $536,936 |
| 2016-08-17 | $0.0005370 | $0.0005915 | $0.0004743 | $0.0005562 | $1,002.91 | $556,159 |
| 2016-08-18 | $0.0005560 | $0.0005986 | $0.0005225 | $0.0005742 | $1,252.13 | $574,185 |
| 2016-08-19 | $0.0005743 | $0.0005997 | $0.0005419 | $0.0005642 | $309.13 | $564,200 |
| 2016-08-20 | $0.0005641 | $0.0005697 | $0.0005157 | $0.0005235 | $299.12 | $523,544 |
| 2016-08-21 | $0.0005235 | $0.0005695 | $0.0005169 | $0.0005291 | $334.14 | $529,089 |
| 2016-08-22 | $0.0005290 | $0.0006288 | $0.0005016 | $0.0006162 | $1,022.00 | $616,181 |
| 2016-08-23 | $0.0006161 | $0.0006166 | $0.0002914 | $0.0003443 | $4,329.22 | $344,307 |
| 2016-08-24 | $0.0003442 | $0.0003725 | $0.0002903 | $0.0002959 | $828.11 | $295,861 |
| 2016-08-25 | $0.0002959 | $0.0002996 | $0.0002421 | $0.0002427 | $727.10 | $242,688 |
| 2016-08-26 | $0.0002427 | $0.0002782 | $0.0002258 | $0.0002376 | $317.99 | $237,629 |
| 2016-08-27 | $0.0002377 | $0.0002377 | $0.0001843 | $0.0002167 | $298.82 | $216,662 |
| 2016-08-28 | $0.0002166 | $0.0002291 | $0.0001942 | $0.0002066 | $58.37 | $206,603 |
| 2016-08-29 | $0.0002066 | $0.0002181 | $0.0001837 | $0.0001894 | $405.88 | $189,447 |
| 2016-08-30 | $0.0001895 | $0.0002544 | $0.0001838 | $0.0002309 | $403.30 | $230,948 |
| 2016-08-31 | $0.0002310 | $0.0002703 | $0.0001898 | $0.0002474 | $419.19 | $247,391 |