BitShares PTS PTS
Xếp hạng #?
03:54:03 23/09/2016
BitShares PTS (PTS)
Không hoạt động
Lịch sử giá BitShares PTS (PTS) Tháng 02/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-02-01 | $0.00009219 | $0.00009267 | $0.00008560 | $0.00008566 | $0.04556 | $85,657.45 |
| 2016-02-02 | $0.00008576 | $0.00008576 | $0.00004841 | $0.00005242 | $0.8334 | $52,422.27 |
| 2016-02-03 | $0.00005242 | $0.00008643 | $0.00005216 | $0.00008482 | $128.98 | $84,818.35 |
| 2016-02-04 | $0.00008482 | $0.00008482 | $0.00005424 | $0.00006779 | $0.1340 | $67,791.86 |
| 2016-02-05 | $0.00006780 | $0.00006780 | $0.00005043 | $0.00005793 | $8.68 | $57,927.96 |
| 2016-02-06 | $0.00005798 | $0.00005799 | $0.00005213 | $0.00005666 | $4.63 | $56,655.47 |
| 2016-02-07 | $0.00005666 | $0.00007998 | $0.00004546 | $0.00004547 | $14.34 | $45,471.07 |
| 2016-02-08 | $0.00004548 | $0.00005897 | $0.00004548 | $0.00005601 | $7.84 | $56,010.27 |
| 2016-02-09 | $0.00005602 | $0.00005659 | $0.00005593 | $0.00005641 | $0.3159 | $56,410.47 |
| 2016-02-10 | $0.00005640 | $0.00005693 | $0.00004919 | $0.00004964 | $5.35 | $49,636.97 |
| 2016-02-11 | $0.00004964 | $0.00005378 | $0.00004942 | $0.00004950 | $11.17 | $49,500.27 |
| 2016-02-12 | $0.00004951 | $0.00005389 | $0.00004566 | $0.00005378 | $14.69 | $53,784.17 |
| 2016-02-13 | $0.00005380 | $0.00006643 | $0.00003869 | $0.00006643 | $417.63 | $66,431.86 |
| 2016-02-14 | $0.00006661 | $0.00009342 | $0.00006661 | $0.00008847 | $221.01 | $88,467.65 |
| 2016-02-15 | $0.00008850 | $0.0001582 | $0.00008176 | $0.00009922 | $784.18 | $99,215.94 |
| 2016-02-16 | $0.00009917 | $0.0001289 | $0.00009818 | $0.0001289 | $116.98 | $128,881 |
| 2016-02-17 | $0.0001289 | $0.0001327 | $0.00007980 | $0.00008788 | $227.37 | $87,883.35 |
| 2016-02-18 | $0.00008789 | $0.0001193 | $0.00007553 | $0.00009692 | $89.85 | $96,917.14 |
| 2016-02-19 | $0.00009694 | $0.0001003 | $0.00007921 | $0.00008356 | $42.85 | $83,561.55 |
| 2016-02-20 | $0.00008356 | $0.0001310 | $0.00008356 | $0.0001161 | $41.69 | $116,082 |
| 2016-02-21 | $0.0001159 | $0.0001317 | $0.00009115 | $0.00009252 | $56.98 | $92,524.44 |
| 2016-02-22 | $0.00009252 | $0.0001010 | $0.00009173 | $0.00009911 | $2.75 | $99,111.64 |
| 2016-02-23 | $0.00009918 | $0.0001012 | $0.00005956 | $0.00005959 | $182.75 | $59,594.86 |
| 2016-02-24 | $0.00005963 | $0.00008196 | $0.00005963 | $0.00007343 | $5.30 | $73,426.85 |
| 2016-02-25 | $0.00007340 | $0.00007413 | $0.00006381 | $0.00006831 | $10.44 | $68,312.86 |
| 2016-02-26 | $0.00006831 | $0.00009428 | $0.00005932 | $0.00009377 | $123.90 | $93,770.04 |
| 2016-02-27 | $0.00009376 | $0.0001289 | $0.00007740 | $0.0001168 | $292.98 | $116,802 |
| 2016-02-28 | $0.0001211 | $0.0001211 | $0.00009691 | $0.00009703 | $32.78 | $97,034.74 |
| 2016-02-29 | $0.00009662 | $0.00009978 | $0.00009466 | $0.00009527 | $6.83 | $95,270.44 |