PitisCoin PTS
Xếp hạng #?
-
PitisCoin (PTS)
Không theo dõi
Lịch sử giá PitisCoin (PTS) Tháng 10/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-10-01 | $0.0009419 | $0.001065 | $0.0008300 | $0.0008376 | $738.02 | $0 |
| 2018-10-02 | $0.0008352 | $0.001017 | $0.0008275 | $0.001011 | $313.59 | $0 |
| 2018-10-03 | $0.001012 | $0.001014 | $0.0008366 | $0.0008438 | $99.26 | $0 |
| 2018-10-04 | $0.0008448 | $0.0009870 | $0.0008423 | $0.0008514 | $479.22 | $0 |
| 2018-10-05 | $0.0008536 | $0.001024 | $0.0007899 | $0.0008471 | $510.37 | $0 |
| 2018-10-06 | $0.0008490 | $0.0008490 | $0.0007841 | $0.0007868 | $288.78 | $0 |
| 2018-10-07 | $0.0007897 | $0.0007918 | $0.0006517 | $0.0007868 | $467.98 | $0 |
| 2018-10-08 | $0.0007904 | $0.0007917 | $0.0006547 | $0.0007042 | $313.42 | $0 |
| 2018-10-09 | $0.0007066 | $0.0007828 | $0.0005623 | $0.0007198 | $405.32 | $0 |
| 2018-10-10 | $0.0007170 | $0.0007693 | $0.0005875 | $0.0005934 | $151.84 | $0 |
| 2018-10-11 | $0.0005914 | $0.001657 | $0.0005591 | $0.001428 | $4,310.51 | $0 |
| 2018-10-12 | $0.001426 | $0.003068 | $0.001424 | $0.002782 | $5,798.00 | $0 |
| 2018-10-13 | $0.002782 | $0.003171 | $0.002091 | $0.002092 | $7,196.00 | $0 |
| 2018-10-14 | $0.002093 | $0.002496 | $0.002089 | $0.002239 | $3,444.11 | $0 |
| 2018-10-15 | $0.002241 | $0.003607 | $0.002226 | $0.003280 | $2,825.45 | $0 |
| 2018-10-16 | $0.003277 | $0.004147 | $0.002560 | $0.003559 | $5,971.09 | $0 |
| 2018-10-17 | $0.003571 | $0.003632 | $0.002864 | $0.003318 | $631.30 | $0 |
| 2018-10-18 | $0.003331 | $0.003608 | $0.002475 | $0.002876 | $2,760.37 | $0 |
| 2018-10-19 | $0.002876 | $0.003278 | $0.002672 | $0.002831 | $1,906.50 | $0 |
| 2018-10-20 | $0.002831 | $0.003171 | $0.002699 | $0.003171 | $955.70 | $0 |
| 2018-10-21 | $0.003171 | $0.003449 | $0.002808 | $0.003043 | $957.17 | $0 |
| 2018-10-22 | $0.003041 | $0.003583 | $0.002381 | $0.003159 | $2,815.37 | $0 |
| 2018-10-23 | $0.003159 | $0.003880 | $0.003092 | $0.003317 | $4,285.33 | $0 |
| 2018-10-24 | $0.003302 | $0.003667 | $0.003170 | $0.003616 | $858.50 | $559,143 |
| 2018-10-25 | $0.003618 | $0.003688 | $0.003026 | $0.003030 | $167.13 | $468,513 |
| 2018-10-26 | $0.003024 | $0.003217 | $0.002585 | $0.002656 | $440.12 | $412,303 |
| 2018-10-27 | $0.002646 | $0.002661 | $0.002570 | $0.002575 | $294.63 | $399,708 |
| 2018-10-28 | $0.002589 | $0.002593 | $0.002441 | $0.002452 | $116.42 | $380,590 |
| 2018-10-29 | $0.002451 | $0.002733 | $0.002416 | $0.002716 | $90.02 | $421,564 |
| 2018-10-30 | $0.002716 | $0.002727 | $0.002639 | $0.002644 | $37.90 | $410,631 |
| 2018-10-31 | $0.002653 | $0.002656 | $0.002075 | $0.002075 | $277.23 | $322,196 |