BitShares PTS PTS
Xếp hạng #?
03:54:03 23/09/2016
BitShares PTS (PTS)
Không hoạt động
Lịch sử giá BitShares PTS (PTS) Tháng 07/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-07-01 | $0.0003711 | $0.0003720 | $0.0002706 | $0.0002707 | $41.91 | $270,728 |
| 2015-07-02 | $0.0002707 | $0.0003009 | $0.0002694 | $0.0002854 | $84.84 | $285,447 |
| 2015-07-03 | $0.0002854 | $0.0003070 | $0.0002838 | $0.0002905 | $3.59 | $290,472 |
| 2015-07-04 | $0.0002906 | $0.0004030 | $0.0002890 | $0.0003935 | $115.45 | $393,505 |
| 2015-07-05 | $0.0003935 | $0.0003936 | $0.0003185 | $0.0003820 | $320.22 | $381,985 |
| 2015-07-06 | $0.0003818 | $0.0003823 | $0.0002921 | $0.0003041 | $21.84 | $304,112 |
| 2015-07-07 | $0.0003041 | $0.0003642 | $0.0002893 | $0.0003607 | $304.32 | $360,675 |
| 2015-07-08 | $0.0003606 | $0.0005144 | $0.0002727 | $0.0002767 | $787.36 | $276,683 |
| 2015-07-09 | $0.0002781 | $0.0003206 | $0.0002513 | $0.0002513 | $71.42 | $251,323 |
| 2015-07-10 | $0.0002512 | $0.0003320 | $0.0002475 | $0.0002979 | $264.97 | $297,899 |
| 2015-07-11 | $0.0002978 | $0.0003286 | $0.0002717 | $0.0002872 | $7.92 | $287,209 |
| 2015-07-12 | $0.0002873 | $0.0002993 | $0.0002783 | $0.0002923 | $8.99 | $292,343 |
| 2015-07-13 | $0.0002922 | $0.0002923 | $0.0002669 | $0.0002835 | $2.88 | $283,517 |
| 2015-07-14 | $0.0002833 | $0.0002892 | $0.0001985 | $0.0002204 | $721.72 | $220,394 |
| 2015-07-15 | $0.0002202 | $0.0002975 | $0.0002089 | $0.0002575 | $826.50 | $257,464 |
| 2015-07-16 | $0.0002545 | $0.0002733 | $0.0001809 | $0.0001888 | $177.89 | $188,788 |
| 2015-07-17 | $0.0001888 | $0.0002382 | $0.0001859 | $0.0002382 | $0.4263 | $238,205 |
| 2015-07-18 | $0.0002382 | $0.0002382 | $0.0001919 | $0.0001978 | $0.9341 | $197,801 |
| 2015-07-19 | $0.0001979 | $0.0001985 | $0.0001882 | $0.0001883 | $73.80 | $188,277 |
| 2015-07-20 | $0.0001884 | $0.0002167 | $0.0001880 | $0.0001891 | $145.96 | $189,129 |
| 2015-07-21 | $0.0001894 | $0.0001896 | $0.0001668 | $0.0001669 | $7.14 | $166,897 |
| 2015-07-22 | $0.0001670 | $0.0002711 | $0.0001668 | $0.0002329 | $1.92 | $232,898 |
| 2015-07-23 | $0.0002329 | $0.0002464 | $0.0002326 | $0.0002457 | $0.1656 | $245,693 |
| 2015-07-24 | $0.0002457 | $0.0002457 | $0.0002304 | $0.0002394 | $1.34 | $239,375 |
| 2015-07-25 | $0.0002393 | $0.0002733 | $0.0002374 | $0.0002573 | $9.88 | $257,301 |
| 2015-07-26 | $0.0002572 | $0.0002573 | $0.0001983 | $0.0001984 | $41.23 | $198,418 |
| 2015-07-27 | $0.0001985 | $0.0002394 | $0.0001966 | $0.0002030 | $44.08 | $203,032 |
| 2015-07-28 | $0.0002030 | $0.0002550 | $0.0002029 | $0.0002370 | $61.31 | $237,015 |
| 2015-07-29 | $0.0002370 | $0.0002504 | $0.0001814 | $0.0001931 | $199.24 | $193,052 |
| 2015-07-30 | $0.0001931 | $0.0002332 | $0.0001767 | $0.0002053 | $45.36 | $205,346 |
| 2015-07-31 | $0.0002013 | $0.0002143 | $0.0001780 | $0.0001815 | $31.92 | $181,487 |