BitShares PTS PTS
Xếp hạng #?
03:54:03 23/09/2016
BitShares PTS (PTS)
Không hoạt động
Lịch sử giá BitShares PTS (PTS) Tháng 12/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-12-01 | $0.00004905 | $0.00004920 | $0.00004021 | $0.00004349 | $0.8358 | $43,486.37 |
| 2015-12-02 | $0.00004350 | $0.00004944 | $0.00004335 | $0.00004906 | $8.27 | $49,060.97 |
| 2015-12-03 | $0.00004911 | $0.00005460 | $0.00004908 | $0.00005417 | $1.82 | $54,168.87 |
| 2015-12-04 | $0.00005416 | $0.00005432 | $0.00003608 | $0.00003631 | $45.09 | $36,307.88 |
| 2015-12-05 | $0.00003632 | $0.00004975 | $0.00003632 | $0.00003889 | $21.85 | $38,886.78 |
| 2015-12-06 | $0.00003889 | $0.00005166 | $0.00003889 | $0.00004933 | $2.94 | $49,326.57 |
| 2015-12-07 | $0.00004901 | $0.00005200 | $0.00004864 | $0.00005144 | $0.6430 | $51,438.97 |
| 2015-12-08 | $0.00005142 | $0.00008906 | $0.00005069 | $0.00008649 | $10.14 | $86,492.75 |
| 2015-12-09 | $0.00008649 | $0.00008663 | $0.00004274 | $0.00004279 | $11.91 | $42,793.47 |
| 2015-12-10 | $0.00004282 | $0.00008522 | $0.00004191 | $0.00008514 | $11.39 | $85,142.65 |
| 2015-12-11 | $0.00008513 | $0.00008523 | $0.00007109 | $0.00007189 | $316.17 | $71,885.96 |
| 2015-12-12 | $0.00007194 | $0.00008457 | $0.00004204 | $0.00008443 | $2.67 | $84,430.75 |
| 2015-12-13 | $0.00008443 | $0.00008772 | $0.00004346 | $0.00005213 | $19.59 | $52,127.27 |
| 2015-12-14 | $0.00005205 | $0.00005346 | $0.00004810 | $0.00004888 | $3.51 | $48,879.27 |
| 2015-12-15 | $0.00004886 | $0.00007209 | $0.00004883 | $0.00007201 | $0.7918 | $72,014.36 |
| 2015-12-16 | $0.00007220 | $0.00007220 | $0.00004944 | $0.00005003 | $3.48 | $50,025.97 |
| 2015-12-17 | $0.00005004 | $0.00007940 | $0.00004990 | $0.00007940 | $2.88 | $79,398.05 |
| 2015-12-18 | $0.00007941 | $0.00008345 | $0.00005522 | $0.00005850 | $2.78 | $58,498.16 |
| 2015-12-19 | $0.00005849 | $0.00009980 | $0.00005521 | $0.00005801 | $1.84 | $58,008.76 |
| 2015-12-20 | $0.00005803 | $0.00007333 | $0.00005799 | $0.00006195 | $82.09 | $61,954.66 |
| 2015-12-21 | $0.00006200 | $0.00007116 | $0.00005985 | $0.00006140 | $8.69 | $61,397.76 |
| 2015-12-22 | $0.00006141 | $0.00006616 | $0.00004054 | $0.00004272 | $8.55 | $42,723.67 |
| 2015-12-23 | $0.00004268 | $0.00006186 | $0.00003988 | $0.00006153 | $0.6122 | $61,527.16 |
| 2015-12-24 | $0.00006157 | $0.00006827 | $0.00004932 | $0.00006827 | $1.38 | $68,265.16 |
| 2015-12-25 | $0.00006825 | $0.00006875 | $0.00006781 | $0.00006835 | $1.28 | $68,352.26 |
| 2015-12-26 | $0.00004976 | $0.00005030 | $0.00004976 | $0.00005014 | $0.2322 | $50,144.27 |
| 2015-12-27 | $0.00005007 | $0.00006203 | $0.00004907 | $0.00005067 | $5.72 | $50,666.77 |
| 2015-12-28 | $0.00005074 | $0.00005629 | $0.00005074 | $0.00005597 | $0.3374 | $55,968.47 |
| 2015-12-29 | $0.00005596 | $0.00007185 | $0.00005096 | $0.00006053 | $15.38 | $60,527.96 |
| 2015-12-30 | $0.00006062 | $0.00006081 | $0.00005073 | $0.00005074 | $4.86 | $50,742.97 |
| 2015-12-31 | $0.00005077 | $0.00005860 | $0.00004376 | $0.00004455 | $0.4173 | $44,554.37 |