PitisCoin PTS
Xếp hạng #?
-
PitisCoin (PTS)
Không theo dõi
Lịch sử giá PitisCoin (PTS) Tháng 09/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-09-01 | $0.001834 | $0.002003 | $0.001619 | $0.001623 | $692.60 | $0 |
| 2018-09-02 | $0.001624 | $0.002648 | $0.001079 | $0.001181 | $4,460.40 | $0 |
| 2018-09-03 | $0.001181 | $0.003928 | $0.001172 | $0.002021 | $4,730.42 | $0 |
| 2018-09-04 | $0.002021 | $0.002285 | $0.001437 | $0.001446 | $347.24 | $0 |
| 2018-09-05 | $0.001447 | $0.002094 | $0.001333 | $0.001427 | $398.09 | $0 |
| 2018-09-06 | $0.001430 | $0.001434 | $0.001154 | $0.001175 | $126.43 | $0 |
| 2018-09-07 | $0.001173 | $0.001679 | $0.001170 | $0.001290 | $505.85 | $0 |
| 2018-09-08 | $0.001291 | $0.001934 | $0.001290 | $0.001670 | $292.59 | $0 |
| 2018-09-09 | $0.001669 | $0.001912 | $0.001464 | $0.001872 | $235.74 | $0 |
| 2018-09-10 | $0.001871 | $0.001928 | $0.001442 | $0.001666 | $259.16 | $0 |
| 2018-09-11 | $0.001668 | $0.001811 | $0.001200 | $0.001418 | $984.63 | $0 |
| 2018-09-12 | $0.001418 | $0.001713 | $0.001222 | $0.001376 | $559.35 | $0 |
| 2018-09-13 | $0.001377 | $0.001611 | $0.001224 | $0.001610 | $474.31 | $0 |
| 2018-09-14 | $0.001609 | $0.001612 | $0.001143 | $0.001200 | $440.71 | $0 |
| 2018-09-15 | $0.001198 | $0.001514 | $0.001165 | $0.001508 | $257.44 | $0 |
| 2018-09-16 | $0.001512 | $0.001512 | $0.001102 | $0.001104 | $162.92 | $0 |
| 2018-09-17 | $0.001107 | $0.001243 | $0.001002 | $0.001003 | $505.78 | $0 |
| 2018-09-18 | $0.001003 | $0.001491 | $0.0009988 | $0.001295 | $1,178.94 | $0 |
| 2018-09-19 | $0.001295 | $0.001377 | $0.001040 | $0.001351 | $355.79 | $0 |
| 2018-09-20 | $0.001352 | $0.001359 | $0.001033 | $0.001191 | $977.26 | $0 |
| 2018-09-21 | $0.001191 | $0.001198 | $0.001072 | $0.001146 | $167.00 | $0 |
| 2018-09-22 | $0.001147 | $0.001155 | $0.001068 | $0.001136 | $52.07 | $0 |
| 2018-09-23 | $0.001136 | $0.001151 | $0.0008308 | $0.0008406 | $1,115.14 | $0 |
| 2018-09-24 | $0.0008391 | $0.0009529 | $0.0007880 | $0.0007907 | $712.06 | $0 |
| 2018-09-25 | $0.0008252 | $0.001042 | $0.0007656 | $0.001042 | $461.35 | $0 |
| 2018-09-26 | $0.001046 | $0.001317 | $0.0009929 | $0.0009933 | $1,157.60 | $0 |
| 2018-09-27 | $0.0009945 | $0.001063 | $0.0009592 | $0.0009858 | $1,132.53 | $0 |
| 2018-09-28 | $0.0009860 | $0.001097 | $0.0008525 | $0.0009592 | $874.39 | $0 |
| 2018-09-29 | $0.0009586 | $0.001010 | $0.0008439 | $0.0009445 | $394.25 | $0 |
| 2018-09-30 | $0.0009466 | $0.0009657 | $0.0008974 | $0.0009492 | $249.66 | $0 |