Lịch sử giá BitShares PTS (PTS) Tháng 10/2014

Ngày	Giá mở cửa	Giá cao nhất	Giá thấp nhất	Giá đóng cửa	Khối lượng giao dịch	Vốn hóa thị trường
2014-10-01	$3.65	$3.72	$3.45	$3.56	$62,867.20	$6,171,855
2014-10-02	$3.57	$3.62	$3.42	$3.44	$55,795.20	$5,997,205
2014-10-03	$3.45	$3.51	$3.34	$3.37	$50,854.70	$5,897,430
2014-10-04	$3.37	$3.50	$3.32	$3.46	$69,336.80	$6,072,882
2014-10-05	$3.43	$3.88	$3.40	$3.74	$85,311.60	$6,570,875
2014-10-06	$3.85	$3.85	$3.40	$3.47	$50,036.70	$6,104,883
2014-10-07	$3.47	$3.52	$3.36	$3.39	$68,532.50	$5,970,790
2014-10-08	$3.39	$3.60	$3.38	$3.54	$48,493.30	$6,232,550
2014-10-09	$3.54	$3.71	$3.46	$3.49	$116,988	$6,131,502
2014-10-10	$3.36	$3.36	$2.79	$2.89	$222,584	$5,080,051
2014-10-11	$2.89	$2.91	$2.74	$2.84	$53,525.60	$5,001,631
2014-10-12	$2.84	$2.91	$2.77	$2.90	$12,974.20	$5,112,689
2014-10-13	$2.90	$2.98	$2.86	$2.96	$47,115.50	$5,213,950
2014-10-14	$2.96	$2.98	$2.90	$2.93	$12,726.80	$5,164,751
2014-10-15	$2.93	$2.94	$2.81	$2.82	$22,242.10	$4,966,247
2014-10-16	$2.82	$2.86	$2.73	$2.85	$33,869.50	$5,019,787
2014-10-17	$2.85	$3.19	$2.81	$3.02	$88,763.10	$5,325,946
2014-10-18	$3.16	$3.17	$2.89	$2.98	$32,712.00	$5,255,373
2014-10-19	$2.98	$2.99	$2.73	$2.81	$36,974.00	$4,956,017
2014-10-20	$2.81	$2.81	$2.50	$2.63	$43,841.20	$4,631,299
2014-10-21	$2.61	$2.76	$2.42	$2.45	$38,390.60	$4,319,022
2014-10-22	$2.42	$2.47	$2.14	$2.25	$72,814.10	$3,969,843
2014-10-23	$2.25	$2.27	$1.97	$2.04	$62,550.30	$3,594,278
2014-10-24	$2.04	$2.18	$1.98	$2.10	$29,205.40	$3,694,959
2014-10-25	$2.10	$2.17	$2.06	$2.12	$20,688.90	$3,743,797
2014-10-26	$2.13	$2.28	$2.09	$2.25	$20,912.70	$3,958,979
2014-10-27	$2.24	$2.34	$2.20	$2.26	$18,546.00	$3,987,722
2014-10-28	$2.26	$2.29	$2.21	$2.23	$10,852.10	$3,926,146
2014-10-29	$2.23	$2.29	$2.17	$2.19	$8,595.30	$3,867,331
2014-10-30	$2.19	$2.19	$1.71	$1.81	$28,835.40	$3,183,699
2014-10-31	$1.81	$1.84	$1.73	$1.73	$17,207.30	$3,053,196

Lịch sử giá BitShares PTS (PTS) Tháng 10/2014 - giatienao.com

5 trên 818 đánh giá