PitisCoin PTS
Xếp hạng #?
-
PitisCoin (PTS)
Không theo dõi
Lịch sử giá PitisCoin (PTS) Tháng 08/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-08-03 | $0.006748 | $0.006764 | $0.006333 | $0.006368 | $85.61 | $0 |
| 2018-08-04 | $0.006377 | $0.009561 | $0.005390 | $0.009185 | $22,440.00 | $0 |
| 2018-08-05 | $0.009189 | $0.009189 | $0.006792 | $0.006809 | $609.42 | $0 |
| 2018-08-06 | $0.006817 | $0.008246 | $0.006817 | $0.007638 | $5,357.43 | $0 |
| 2018-08-07 | $0.007635 | $0.008266 | $0.006888 | $0.007266 | $4,098.80 | $0 |
| 2018-08-08 | $0.007274 | $0.007274 | $0.005252 | $0.006031 | $387.14 | $0 |
| 2018-08-09 | $0.006045 | $0.006984 | $0.006014 | $0.006293 | $205.91 | $0 |
| 2018-08-10 | $0.006286 | $0.006537 | $0.004888 | $0.006018 | $231.35 | $0 |
| 2018-08-11 | $0.006012 | $0.006461 | $0.005432 | $0.005710 | $109.06 | $0 |
| 2018-08-12 | $0.005692 | $0.005793 | $0.005408 | $0.005493 | $54.39 | $0 |
| 2018-08-13 | $0.005491 | $0.006553 | $0.004533 | $0.006026 | $1,433.34 | $0 |
| 2018-08-14 | $0.006020 | $0.006336 | $0.004525 | $0.005582 | $393.82 | $0 |
| 2018-08-15 | $0.005577 | $0.005917 | $0.002366 | $0.004476 | $1,587.23 | $0 |
| 2018-08-16 | $0.004470 | $0.006868 | $0.003145 | $0.005877 | $13,334.30 | $0 |
| 2018-08-17 | $0.005877 | $0.006062 | $0.003284 | $0.003324 | $508.38 | $0 |
| 2018-08-18 | $0.003332 | $0.004907 | $0.002745 | $0.003272 | $2,731.10 | $0 |
| 2018-08-19 | $0.003273 | $0.005812 | $0.002892 | $0.003767 | $5,439.97 | $0 |
| 2018-08-20 | $0.003761 | $0.005297 | $0.003290 | $0.003459 | $6,024.22 | $0 |
| 2018-08-21 | $0.003454 | $0.005184 | $0.003165 | $0.003923 | $2,222.09 | $0 |
| 2018-08-22 | $0.003923 | $0.004962 | $0.003465 | $0.004135 | $750.65 | $0 |
| 2018-08-23 | $0.004139 | $0.004415 | $0.003256 | $0.003985 | $1,226.28 | $0 |
| 2018-08-24 | $0.003988 | $0.005780 | $0.003422 | $0.004324 | $12,248.60 | $0 |
| 2018-08-25 | $0.004317 | $0.004376 | $0.001462 | $0.003140 | $1,942.87 | $0 |
| 2018-08-26 | $0.003147 | $0.003152 | $0.002473 | $0.002855 | $769.72 | $0 |
| 2018-08-27 | $0.002853 | $0.003614 | $0.002755 | $0.003614 | $1,451.13 | $0 |
| 2018-08-28 | $0.003607 | $0.003672 | $0.002215 | $0.003061 | $2,163.99 | $0 |
| 2018-08-29 | $0.003064 | $0.003088 | $0.002046 | $0.002274 | $2,334.97 | $0 |
| 2018-08-30 | $0.002275 | $0.002283 | $0.001607 | $0.002093 | $965.64 | $0 |
| 2018-08-31 | $0.002095 | $0.002207 | $0.001685 | $0.001836 | $361.82 | $0 |