BitShares PTS PTS
Xếp hạng #?
03:54:03 23/09/2016
BitShares PTS (PTS)
Không hoạt động
Lịch sử giá BitShares PTS (PTS) Tháng 11/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-11-01 | $0.00006717 | $0.00008583 | $0.00005790 | $0.00007525 | $21.19 | $75,250.65 |
| 2015-11-02 | $0.00007523 | $0.00008348 | $0.00006635 | $0.00006864 | $17.42 | $68,638.76 |
| 2015-11-03 | $0.00006875 | $0.00008296 | $0.00006115 | $0.00007573 | $243.74 | $75,734.25 |
| 2015-11-04 | $0.00007606 | $0.00008321 | $0.00005367 | $0.00005744 | $162.05 | $57,435.06 |
| 2015-11-05 | $0.00005779 | $0.00008344 | $0.00005512 | $0.00005721 | $35.47 | $57,205.16 |
| 2015-11-06 | $0.00005702 | $0.00007168 | $0.00005150 | $0.00007103 | $9.68 | $71,033.16 |
| 2015-11-07 | $0.00007115 | $0.00007402 | $0.00006062 | $0.00007352 | $10.82 | $73,515.55 |
| 2015-11-08 | $0.00007343 | $0.00009647 | $0.00006313 | $0.00008904 | $4.65 | $89,041.65 |
| 2015-11-09 | $0.00008909 | $0.00009211 | $0.00005596 | $0.00005624 | $0.9171 | $56,237.67 |
| 2015-11-10 | $0.00005616 | $0.00008137 | $0.00005567 | $0.00007691 | $50.01 | $76,905.85 |
| 2015-11-11 | $0.00007695 | $0.00008359 | $0.00005270 | $0.00005908 | $52.31 | $59,080.96 |
| 2015-11-12 | $0.00005910 | $0.00008673 | $0.00005231 | $0.00006766 | $119.62 | $67,662.06 |
| 2015-11-13 | $0.00006752 | $0.00008633 | $0.00006521 | $0.00007476 | $18.78 | $74,757.45 |
| 2015-11-14 | $0.00007487 | $0.00007776 | $0.00007384 | $0.00007654 | $19.59 | $76,539.85 |
| 2015-11-15 | $0.00007657 | $0.00007697 | $0.00006037 | $0.00006084 | $4.10 | $60,843.86 |
| 2015-11-16 | $0.00006083 | $0.00006614 | $0.00005771 | $0.00006614 | $4.96 | $66,141.76 |
| 2015-11-17 | $0.00006615 | $0.00006767 | $0.00005688 | $0.00005701 | $3.27 | $57,011.66 |
| 2015-11-18 | $0.00005702 | $0.00006175 | $0.00004960 | $0.00006150 | $37.61 | $61,504.86 |
| 2015-11-19 | $0.00006151 | $0.00006337 | $0.00005568 | $0.00005574 | $1.06 | $55,736.57 |
| 2015-11-20 | $0.00005574 | $0.00006443 | $0.00005464 | $0.00006443 | $10.85 | $64,432.16 |
| 2015-11-21 | $0.00005497 | $0.00007207 | $0.00004879 | $0.00006860 | $103.92 | $68,596.06 |
| 2015-11-22 | $0.00006865 | $0.00006867 | $0.00006746 | $0.00006802 | $0.4549 | $68,019.96 |
| 2015-11-23 | $0.00004849 | $0.00005852 | $0.00004535 | $0.00005814 | $244.21 | $58,141.06 |
| 2015-11-24 | $0.00005815 | $0.00005815 | $0.00004493 | $0.00005442 | $140.74 | $54,417.87 |
| 2015-11-25 | $0.00005442 | $0.00006955 | $0.00005089 | $0.00006819 | $1.74 | $68,192.96 |
| 2015-11-26 | $0.00006816 | $0.00009506 | $0.00004114 | $0.00004623 | $30.59 | $46,234.37 |
| 2015-11-27 | $0.00004591 | $0.00005510 | $0.00004538 | $0.00005419 | $3.30 | $54,191.37 |
| 2015-11-28 | $0.00005413 | $0.00005730 | $0.00004591 | $0.00004640 | $14.00 | $46,399.47 |
| 2015-11-29 | $0.00004646 | $0.00005638 | $0.00004268 | $0.00005088 | $56.67 | $50,883.97 |
| 2015-11-30 | $0.00005087 | $0.00005815 | $0.00003842 | $0.00004905 | $36.63 | $49,052.47 |