BitShares PTS PTS
Xếp hạng #?
03:54:03 23/09/2016
BitShares PTS (PTS)
Không hoạt động
Lịch sử giá BitShares PTS (PTS) Tháng 01/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-01-01 | $0.00004455 | $0.00005215 | $0.00004318 | $0.00005208 | $2.25 | $52,076.77 |
| 2016-01-02 | $0.00005212 | $0.00006085 | $0.00005182 | $0.00006066 | $0.2407 | $60,662.96 |
| 2016-01-03 | $0.00006068 | $0.00006072 | $0.00005946 | $0.00005984 | $0.1939 | $59,840.06 |
| 2016-01-04 | $0.00003091 | $0.00004222 | $0.00003079 | $0.00004212 | $20.93 | $42,116.97 |
| 2016-01-05 | $0.00004211 | $0.00006913 | $0.00004210 | $0.00006912 | $2.59 | $69,117.36 |
| 2016-01-06 | $0.00006910 | $0.00006910 | $0.00004293 | $0.00005163 | $1.38 | $51,627.67 |
| 2016-01-07 | $0.00005149 | $0.00005395 | $0.00004918 | $0.00005045 | $9.27 | $50,452.07 |
| 2016-01-08 | $0.00005039 | $0.00006420 | $0.00005025 | $0.00005428 | $15.23 | $54,280.87 |
| 2016-01-09 | $0.00005427 | $0.00005444 | $0.00004899 | $0.00004915 | $11.61 | $49,148.97 |
| 2016-01-10 | $0.00004915 | $0.00005761 | $0.00004855 | $0.00004937 | $4.26 | $49,365.37 |
| 2016-01-11 | $0.00004940 | $0.00006282 | $0.00004939 | $0.00006278 | $0.6278 | $62,783.66 |
| 2016-01-12 | $0.00006278 | $0.00006278 | $0.00006153 | $0.00006153 | $0.6505 | $61,532.86 |
| 2016-01-13 | $0.00006100 | $0.00006100 | $0.00005100 | $0.00006039 | $1.82 | $60,393.96 |
| 2016-01-14 | $0.00006039 | $0.00006053 | $0.00005129 | $0.00005164 | $0.4226 | $51,643.67 |
| 2016-01-15 | $0.00005164 | $0.00006701 | $0.00004972 | $0.00005407 | $10.62 | $54,074.57 |
| 2016-01-16 | $0.00005388 | $0.00005597 | $0.00004299 | $0.00004657 | $15.59 | $46,572.17 |
| 2016-01-17 | $0.00004655 | $0.00006593 | $0.00004566 | $0.00006507 | $0.03828 | $65,071.66 |
| 2016-01-18 | $0.00006499 | $0.00006598 | $0.00006403 | $0.00006578 | $0.03870 | $65,782.26 |
| 2016-01-19 | $0.00006582 | $0.00006582 | $0.00004777 | $0.00004799 | $0.6291 | $47,986.07 |
| 2016-01-20 | $0.00004792 | $0.00005528 | $0.00004519 | $0.00005088 | $1.31 | $50,884.37 |
| 2016-01-21 | $0.00005070 | $0.00007234 | $0.00004438 | $0.00005469 | $30.20 | $54,688.17 |
| 2016-01-22 | $0.00005482 | $0.00005695 | $0.00004503 | $0.00004586 | $7.13 | $45,857.47 |
| 2016-01-23 | $0.00004590 | $0.00005097 | $0.00004584 | $0.00005041 | $0.04537 | $50,408.27 |
| 2016-01-24 | $0.00005037 | $0.00007497 | $0.00005037 | $0.00006844 | $0.9930 | $68,435.86 |
| 2016-01-25 | $0.00006842 | $0.00006842 | $0.00004571 | $0.00004986 | $4.67 | $49,858.57 |
| 2016-01-26 | $0.00004984 | $0.00005637 | $0.00003933 | $0.00005605 | $17.04 | $56,046.67 |
| 2016-01-27 | $0.00005601 | $0.00008509 | $0.00005596 | $0.00008357 | $220.86 | $83,568.15 |
| 2016-01-28 | $0.00008368 | $0.00008521 | $0.00008291 | $0.00008433 | $54.04 | $84,332.95 |
| 2016-01-29 | $0.00008442 | $0.00008456 | $0.00005906 | $0.00007085 | $212.81 | $70,846.66 |
| 2016-01-30 | $0.00007082 | $0.00008596 | $0.00006280 | $0.00008595 | $118.07 | $85,952.05 |
| 2016-01-31 | $0.00008595 | $0.00009461 | $0.00008578 | $0.00009217 | $0.07373 | $92,165.24 |