BitShares PTS PTS
Xếp hạng #?
03:54:03 23/09/2016
BitShares PTS (PTS)
Không hoạt động
Lịch sử giá BitShares PTS (PTS) Tháng 07/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-07-01 | $0.0002222 | $0.0002712 | $0.0002143 | $0.0002704 | $133.29 | $270,386 |
| 2016-07-02 | $0.0002705 | $0.0003294 | $0.0002440 | $0.0003024 | $498.58 | $302,414 |
| 2016-07-03 | $0.0003026 | $0.0003391 | $0.0002304 | $0.0002827 | $538.62 | $282,657 |
| 2016-07-04 | $0.0002832 | $0.0003603 | $0.0002674 | $0.0003417 | $359.59 | $341,674 |
| 2016-07-05 | $0.0003487 | $0.0004040 | $0.0002476 | $0.0003889 | $1,340.00 | $388,916 |
| 2016-07-06 | $0.0003621 | $0.0003682 | $0.0002829 | $0.0002979 | $185.56 | $297,894 |
| 2016-07-07 | $0.0002980 | $0.0003003 | $0.0002570 | $0.0002879 | $72.06 | $287,850 |
| 2016-07-08 | $0.0002883 | $0.0002912 | $0.0002737 | $0.0002800 | $39.23 | $280,017 |
| 2016-07-09 | $0.0002799 | $0.001926 | $0.0002660 | $0.001107 | $106,901 | $1,106,549 |
| 2016-07-10 | $0.001107 | $0.001165 | $0.0005838 | $0.0007667 | $35,920.40 | $766,678 |
| 2016-07-11 | $0.0007662 | $0.0008964 | $0.0005513 | $0.0005764 | $3,630.28 | $576,433 |
| 2016-07-12 | $0.0005764 | $0.0006522 | $0.0004609 | $0.0005516 | $1,891.63 | $551,574 |
| 2016-07-13 | $0.0005516 | $0.0005751 | $0.0004786 | $0.0004786 | $629.89 | $478,641 |
| 2016-07-14 | $0.0004778 | $0.0008794 | $0.0004766 | $0.0008157 | $6,463.28 | $815,655 |
| 2016-07-15 | $0.0008160 | $0.0008160 | $0.0004704 | $0.0006240 | $4,238.75 | $624,017 |
| 2016-07-16 | $0.0006235 | $0.0007246 | $0.0006008 | $0.0006092 | $1,420.98 | $609,234 |
| 2016-07-17 | $0.0006079 | $0.0006605 | $0.0006059 | $0.0006245 | $1,077.66 | $624,533 |
| 2016-07-18 | $0.0006251 | $0.0006270 | $0.0005141 | $0.0005455 | $507.38 | $545,451 |
| 2016-07-19 | $0.0005452 | $0.0005790 | $0.0005341 | $0.0005585 | $988.28 | $558,519 |
| 2016-07-20 | $0.0005585 | $0.0006641 | $0.0005314 | $0.0005393 | $1,676.24 | $539,311 |
| 2016-07-21 | $0.0005392 | $0.0005516 | $0.0005316 | $0.0005321 | $171.06 | $532,092 |
| 2016-07-22 | $0.0005320 | $0.0005529 | $0.0005201 | $0.0005204 | $670.26 | $520,417 |
| 2016-07-23 | $0.0005205 | $0.0006170 | $0.0005029 | $0.0005966 | $1,537.23 | $596,607 |
| 2016-07-24 | $0.0005966 | $0.0005967 | $0.0004758 | $0.0005025 | $432.34 | $502,518 |
| 2016-07-25 | $0.0005026 | $0.0005507 | $0.0004653 | $0.0005232 | $140.44 | $523,160 |
| 2016-07-26 | $0.0005233 | $0.0005242 | $0.0004554 | $0.0005087 | $485.16 | $508,656 |
| 2016-07-27 | $0.0005084 | $0.0005084 | $0.0003279 | $0.0004580 | $1,280.93 | $458,019 |
| 2016-07-28 | $0.0004580 | $0.0005047 | $0.0004580 | $0.0004651 | $81.50 | $465,131 |
| 2016-07-29 | $0.0004651 | $0.0005064 | $0.0004388 | $0.0005058 | $47.91 | $505,842 |
| 2016-07-30 | $0.0005059 | $0.0005064 | $0.0004198 | $0.0004520 | $244.36 | $451,991 |
| 2016-07-31 | $0.0004520 | $0.0004620 | $0.0003799 | $0.0004313 | $261.15 | $431,277 |