BitShares PTS PTS
Xếp hạng #?
03:54:03 23/09/2016
BitShares PTS (PTS)
Không hoạt động
Lịch sử giá BitShares PTS (PTS) Tháng 03/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-03-01 | $0.0004704 | $0.0004704 | $0.0003418 | $0.0003619 | $71.10 | $361,916 |
| 2015-03-02 | $0.0003617 | $0.0004920 | $0.0003445 | $0.0004272 | $79.95 | $427,177 |
| 2015-03-03 | $0.0004273 | $0.0004940 | $0.0004225 | $0.0004896 | $0.8572 | $489,578 |
| 2015-03-04 | $0.0003606 | $0.0004718 | $0.0003563 | $0.0003910 | $22.69 | $391,044 |
| 2015-03-05 | $0.0003905 | $0.0004429 | $0.0002981 | $0.0003091 | $8.48 | $309,084 |
| 2015-03-06 | $0.0003093 | $0.0003109 | $0.0002763 | $0.0002781 | $66.26 | $278,052 |
| 2015-03-07 | $0.0002782 | $0.0002789 | $0.0002755 | $0.0002787 | $66.42 | $278,721 |
| 2015-03-08 | $0.0004006 | $0.0004140 | $0.0003219 | $0.0003485 | $11.60 | $348,466 |
| 2015-03-09 | $0.0003484 | $0.0003490 | $0.0002818 | $0.0003391 | $1.27 | $339,137 |
| 2015-03-10 | $0.0003388 | $0.0003646 | $0.0002969 | $0.0003646 | $0.2864 | $364,620 |
| 2015-03-11 | $0.0003647 | $0.0003666 | $0.0003057 | $0.0003083 | $29.65 | $308,327 |
| 2015-03-12 | $0.0003082 | $0.0003272 | $0.0002983 | $0.0003271 | $59.72 | $327,147 |
| 2015-03-13 | $0.0003267 | $0.0003269 | $0.0002837 | $0.0002837 | $39.43 | $283,661 |
| 2015-03-14 | $0.0002825 | $0.0003064 | $0.0002349 | $0.0002964 | $131.76 | $296,352 |
| 2015-03-15 | $0.0002960 | $0.0002996 | $0.0002480 | $0.0002485 | $7.84 | $248,478 |
| 2015-03-16 | $0.0002492 | $0.0002539 | $0.0002327 | $0.0002382 | $380.69 | $238,230 |
| 2015-03-17 | $0.0002383 | $0.0002397 | $0.0002358 | $0.0002359 | $11.79 | $235,894 |
| 2015-03-18 | $0.0001935 | $0.0002032 | $0.00009495 | $0.00009753 | $24.72 | $97,526.94 |
| 2015-03-19 | $0.00009739 | $0.0002199 | $0.00009739 | $0.0001852 | $6.17 | $185,245 |
| 2015-03-20 | $0.0001854 | $0.0002233 | $0.0001763 | $0.0002225 | $32.44 | $222,548 |
| 2015-03-21 | $0.0002225 | $0.0002411 | $0.0002173 | $0.0002323 | $0.4995 | $232,311 |
| 2015-03-22 | $0.0002323 | $0.0002393 | $0.0001964 | $0.0002035 | $21.28 | $203,496 |
| 2015-03-23 | $0.0002035 | $0.0002038 | $0.0001780 | $0.0001787 | $13.46 | $178,674 |
| 2015-03-24 | $0.0001787 | $0.0001805 | $0.0001587 | $0.0001593 | $9.89 | $159,277 |
| 2015-03-25 | $0.0001596 | $0.0001789 | $0.0001516 | $0.0001771 | $2.63 | $177,077 |
| 2015-03-26 | $0.0001772 | $0.0001772 | $0.0001230 | $0.0001243 | $6.53 | $124,289 |
| 2015-03-27 | $0.0001243 | $0.0001555 | $0.0001063 | $0.0001407 | $25.24 | $140,688 |
| 2015-03-28 | $0.0001407 | $0.0001446 | $0.0001081 | $0.0001289 | $9.32 | $128,858 |
| 2015-03-29 | $0.0001288 | $0.0001290 | $0.0001171 | $0.0001240 | $0.5166 | $123,955 |
| 2015-03-30 | $0.0001240 | $0.0001827 | $0.0001240 | $0.0001783 | $54.53 | $178,294 |
| 2015-03-31 | $0.0001782 | $0.0001791 | $0.0001456 | $0.0001758 | $2.07 | $175,760 |