BitShares PTS PTS
Xếp hạng #?
03:54:03 23/09/2016
BitShares PTS (PTS)
Không hoạt động
Lịch sử giá BitShares PTS (PTS) Tháng 09/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-09-01 | $0.0001474 | $0.0002488 | $0.0001442 | $0.0001842 | $254.45 | $184,233 |
| 2015-09-02 | $0.0001843 | $0.0002778 | $0.0001809 | $0.0002668 | $579.09 | $266,806 |
| 2015-09-03 | $0.0002737 | $0.0002919 | $0.0001885 | $0.0002028 | $535.81 | $202,774 |
| 2015-09-04 | $0.0002027 | $0.0002153 | $0.0001204 | $0.0001204 | $477.11 | $120,432 |
| 2015-09-05 | $0.0001204 | $0.0001973 | $0.0001157 | $0.0001929 | $327.78 | $192,914 |
| 2015-09-06 | $0.0001926 | $0.0002011 | $0.0001722 | $0.0001725 | $78.97 | $172,513 |
| 2015-09-07 | $0.0001724 | $0.0001903 | $0.0001637 | $0.0001897 | $0.3102 | $189,672 |
| 2015-09-08 | $0.0001895 | $0.0001897 | $0.0001187 | $0.0001306 | $22.83 | $130,633 |
| 2015-09-09 | $0.0001306 | $0.0001611 | $0.0001290 | $0.0001595 | $7.44 | $159,530 |
| 2015-09-10 | $0.0001596 | $0.0002511 | $0.0001488 | $0.0002202 | $16.55 | $220,187 |
| 2015-09-11 | $0.0002201 | $0.0002227 | $0.0001510 | $0.0001513 | $0.3143 | $151,307 |
| 2015-09-12 | $0.0001513 | $0.0001993 | $0.0001511 | $0.0001952 | $14.58 | $195,203 |
| 2015-09-13 | $0.0001952 | $0.0001958 | $0.0001908 | $0.0001913 | $0.4695 | $191,287 |
| 2015-09-14 | $0.0001559 | $0.0001559 | $0.0001465 | $0.0001532 | $1.62 | $153,152 |
| 2015-09-15 | $0.0001531 | $0.0001847 | $0.0001530 | $0.0001567 | $0.06911 | $156,659 |
| 2015-09-16 | $0.0001566 | $0.0002331 | $0.0001207 | $0.0001831 | $199.87 | $183,147 |
| 2015-09-17 | $0.0001861 | $0.0001865 | $0.00006803 | $0.0001437 | $1,511.27 | $143,652 |
| 2015-09-18 | $0.0001437 | $0.0001467 | $0.00006943 | $0.0001081 | $464.36 | $108,086 |
| 2015-09-19 | $0.0001081 | $0.0001111 | $0.00005171 | $0.00006000 | $867.05 | $60,001.66 |
| 2015-09-20 | $0.00006000 | $0.00008862 | $0.00004569 | $0.00008469 | $1,911.13 | $84,692.35 |
| 2015-09-21 | $0.00008471 | $0.00008472 | $0.00004387 | $0.00004782 | $4,296.04 | $47,817.47 |
| 2015-09-22 | $0.00004786 | $0.00006404 | $0.00003953 | $0.00005361 | $1,159.28 | $53,606.47 |
| 2015-09-23 | $0.00005361 | $0.00007362 | $0.00005361 | $0.00006288 | $321.48 | $62,883.26 |
| 2015-09-24 | $0.00006270 | $0.00006797 | $0.00005920 | $0.00006245 | $77.12 | $62,453.46 |
| 2015-09-25 | $0.00006245 | $0.00006548 | $0.00005413 | $0.00006124 | $159.40 | $61,242.76 |
| 2015-09-26 | $0.00006123 | $0.00006913 | $0.00005326 | $0.00005650 | $149.01 | $56,500.57 |
| 2015-09-27 | $0.00005649 | $0.00007175 | $0.00005641 | $0.00006750 | $188.30 | $67,496.86 |
| 2015-09-28 | $0.00006750 | $0.00008928 | $0.00005776 | $0.00006697 | $392.37 | $66,973.56 |
| 2015-09-29 | $0.00006697 | $0.00008050 | $0.00005240 | $0.00007563 | $472.11 | $75,626.65 |
| 2015-09-30 | $0.00007567 | $0.00007671 | $0.00006892 | $0.00007566 | $34.98 | $75,661.75 |