BitShares PTS PTS
Xếp hạng #?
03:54:03 23/09/2016
BitShares PTS (PTS)
Không hoạt động
Lịch sử giá BitShares PTS (PTS) Tháng 05/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-05-01 | $0.0002511 | $0.0002705 | $0.0001851 | $0.0002213 | $277.21 | $221,325 |
| 2016-05-02 | $0.0002214 | $0.0002307 | $0.0002123 | $0.0002223 | $30.03 | $222,299 |
| 2016-05-03 | $0.0002223 | $0.0002422 | $0.0001566 | $0.0001936 | $416.35 | $193,637 |
| 2016-05-04 | $0.0001936 | $0.0002205 | $0.0001934 | $0.0002189 | $156.68 | $218,894 |
| 2016-05-05 | $0.0002189 | $0.0002511 | $0.0002189 | $0.0002240 | $225.50 | $223,992 |
| 2016-05-06 | $0.0002240 | $0.0002856 | $0.0002238 | $0.0002850 | $98.18 | $285,036 |
| 2016-05-07 | $0.0002850 | $0.0002935 | $0.0002428 | $0.0002934 | $242.35 | $293,391 |
| 2016-05-08 | $0.0002935 | $0.0002935 | $0.0002508 | $0.0002706 | $99.66 | $270,574 |
| 2016-05-09 | $0.0002705 | $0.0002995 | $0.0002694 | $0.0002993 | $80.91 | $299,293 |
| 2016-05-10 | $0.0002993 | $0.0003086 | $0.0002609 | $0.0002614 | $32.26 | $261,375 |
| 2016-05-11 | $0.0002615 | $0.0002725 | $0.0002528 | $0.0002535 | $18.82 | $253,494 |
| 2016-05-12 | $0.0002535 | $0.0002912 | $0.0002529 | $0.0002910 | $0.2051 | $291,029 |
| 2016-05-13 | $0.0002911 | $0.0002912 | $0.0002597 | $0.0002597 | $55.98 | $259,736 |
| 2016-05-14 | $0.0002597 | $0.0002826 | $0.0002594 | $0.0002825 | $9.19 | $282,512 |
| 2016-05-15 | $0.0002825 | $0.0002828 | $0.0002687 | $0.0002700 | $0.4822 | $270,018 |
| 2016-05-16 | $0.0002700 | $0.0002703 | $0.0002010 | $0.0002453 | $221.99 | $245,323 |
| 2016-05-17 | $0.0002452 | $0.0002591 | $0.0002179 | $0.0002587 | $127.54 | $258,673 |
| 2016-05-18 | $0.0002587 | $0.0002592 | $0.0002318 | $0.0002364 | $53.77 | $236,438 |
| 2016-05-19 | $0.0002364 | $0.0002500 | $0.0002351 | $0.0002418 | $4.64 | $241,795 |
| 2016-05-20 | $0.0002413 | $0.0002486 | $0.0002406 | $0.0002478 | $0.4424 | $247,770 |
| 2016-05-21 | $0.0002479 | $0.0002485 | $0.0002301 | $0.0002438 | $4.90 | $243,777 |
| 2016-05-22 | $0.0002438 | $0.0002439 | $0.0002214 | $0.0002285 | $63.77 | $228,510 |
| 2016-05-23 | $0.0002284 | $0.0002305 | $0.0002106 | $0.0002177 | $82.02 | $217,697 |
| 2016-05-24 | $0.0002221 | $0.0002234 | $0.0001919 | $0.0002096 | $218.37 | $209,637 |
| 2016-05-25 | $0.0002096 | $0.0002098 | $0.0001837 | $0.0001933 | $31.31 | $193,301 |
| 2016-05-26 | $0.0001933 | $0.0002041 | $0.0001836 | $0.0001859 | $123.32 | $185,884 |
| 2016-05-27 | $0.0001859 | $0.0001926 | $0.0001841 | $0.0001848 | $20.84 | $184,755 |
| 2016-05-28 | $0.0001847 | $0.0002087 | $0.0001844 | $0.0001963 | $136.78 | $196,331 |
| 2016-05-29 | $0.0001961 | $0.0002074 | $0.0001057 | $0.0001261 | $445.59 | $126,139 |
| 2016-05-30 | $0.0001263 | $0.0001579 | $0.0001255 | $0.0001390 | $4.57 | $139,021 |
| 2016-05-31 | $0.0001388 | $0.0001548 | $0.0001270 | $0.0001488 | $33.66 | $148,801 |