BitShares PTS PTS
Xếp hạng #?
03:54:03 23/09/2016
BitShares PTS (PTS)
Không hoạt động
Lịch sử giá BitShares PTS (PTS) Tháng 06/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-06-01 | $0.0001488 | $0.0001673 | $0.0001472 | $0.0001667 | $53.87 | $166,736 |
| 2016-06-02 | $0.0001664 | $0.0001783 | $0.0001604 | $0.0001775 | $7.38 | $177,546 |
| 2016-06-03 | $0.0001775 | $0.0001954 | $0.0001607 | $0.0001935 | $126.48 | $193,493 |
| 2016-06-04 | $0.0001935 | $0.0001941 | $0.0001547 | $0.0001834 | $29.61 | $183,418 |
| 2016-06-05 | $0.0001833 | $0.0001971 | $0.0001651 | $0.0001668 | $539.70 | $166,761 |
| 2016-06-06 | $0.0001667 | $0.0002159 | $0.0001666 | $0.0001874 | $109.88 | $187,355 |
| 2016-06-07 | $0.0001874 | $0.0001908 | $0.0001670 | $0.0001903 | $55.11 | $190,256 |
| 2016-06-08 | $0.0001903 | $0.0002156 | $0.0001664 | $0.0002153 | $164.47 | $215,266 |
| 2016-06-09 | $0.0002152 | $0.0002609 | $0.0001726 | $0.0001781 | $465.93 | $178,141 |
| 2016-06-10 | $0.0001839 | $0.0001969 | $0.0001728 | $0.0001733 | $372.58 | $173,270 |
| 2016-06-11 | $0.0001732 | $0.0001758 | $0.0001732 | $0.0001747 | $2.30 | $174,678 |
| 2016-06-12 | $0.0001858 | $0.0002052 | $0.0001833 | $0.0001950 | $222.26 | $194,963 |
| 2016-06-13 | $0.0001951 | $0.0002076 | $0.0001927 | $0.0002042 | $122.82 | $204,245 |
| 2016-06-14 | $0.0002043 | $0.0002043 | $0.0001781 | $0.0001852 | $36.39 | $185,172 |
| 2016-06-15 | $0.0001851 | $0.0001880 | $0.0001816 | $0.0001874 | $9.82 | $187,394 |
| 2016-06-16 | $0.0001875 | $0.0002089 | $0.0001839 | $0.0002069 | $23.03 | $206,860 |
| 2016-06-17 | $0.0002069 | $0.0002093 | $0.0001828 | $0.0001873 | $20.98 | $187,338 |
| 2016-06-18 | $0.0001872 | $0.0001936 | $0.0001423 | $0.0001437 | $313.73 | $143,732 |
| 2016-06-19 | $0.0001437 | $0.0001685 | $0.0001417 | $0.0001527 | $62.79 | $152,677 |
| 2016-06-20 | $0.0001451 | $0.0001757 | $0.0001434 | $0.0001622 | $36.55 | $162,210 |
| 2016-06-21 | $0.0001622 | $0.0001696 | $0.0001470 | $0.0001532 | $32.71 | $153,157 |
| 2016-06-22 | $0.0001467 | $0.0001501 | $0.0001236 | $0.0001412 | $78.03 | $141,173 |
| 2016-06-23 | $0.0001431 | $0.0001500 | $0.0001334 | $0.0001372 | $1.31 | $137,250 |
| 2016-06-24 | $0.0001373 | $0.0001500 | $0.0001347 | $0.0001397 | $16.85 | $139,713 |
| 2016-06-25 | $0.0001397 | $0.0001453 | $0.0001358 | $0.0001397 | $13.06 | $139,721 |
| 2016-06-26 | $0.0001397 | $0.0001461 | $0.0001357 | $0.0001386 | $1.82 | $138,613 |
| 2016-06-27 | $0.0001385 | $0.0001739 | $0.0001385 | $0.0001688 | $60.10 | $168,775 |
| 2016-06-28 | $0.0001704 | $0.0001751 | $0.0001594 | $0.0001747 | $13.07 | $174,721 |
| 2016-06-29 | $0.0001747 | $0.0001997 | $0.0001696 | $0.0001855 | $168.34 | $185,525 |
| 2016-06-30 | $0.0001856 | $0.0002553 | $0.0001791 | $0.0002224 | $446.45 | $222,433 |