PitisCoin PTS
Xếp hạng #?
-
PitisCoin (PTS)
Không theo dõi
Lịch sử giá PitisCoin (PTS) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.002075 | $0.002287 | $0.001687 | $0.002164 | $343.74 | $336,153 |
| 2018-11-02 | $0.002164 | $0.002325 | $0.001533 | $0.002321 | $508.49 | $360,439 |
| 2018-11-03 | $0.002321 | $0.002481 | $0.001820 | $0.002112 | $567.04 | $329,076 |
| 2018-11-04 | $0.002112 | $0.002300 | $0.002019 | $0.002041 | $341.07 | $317,983 |
| 2018-11-05 | $0.002040 | $0.002105 | $0.001285 | $0.001525 | $436.81 | $237,585 |
| 2018-11-06 | $0.001532 | $0.001643 | $0.001373 | $0.001384 | $348.93 | $215,977 |
| 2018-11-07 | $0.001382 | $0.001502 | $0.001365 | $0.001372 | $644.27 | $214,561 |
| 2018-11-08 | $0.001372 | $0.001425 | $0.001222 | $0.001415 | $21.90 | $221,270 |
| 2018-11-09 | $0.001415 | $0.001422 | $0.001021 | $0.001058 | $892.42 | $165,446 |
| 2018-11-10 | $0.001091 | $0.002970 | $0.0009571 | $0.001728 | $4,198.97 | $271,510 |
| 2018-11-11 | $0.001741 | $0.003147 | $0.001712 | $0.001727 | $3,863.23 | $271,450 |
| 2018-11-12 | $0.001738 | $0.002761 | $0.001729 | $0.002559 | $1,851.14 | $402,235 |
| 2018-11-13 | $0.002547 | $0.002559 | $0.002001 | $0.002142 | $485.33 | $336,859 |
| 2018-11-14 | $0.002136 | $0.002800 | $0.002084 | $0.002193 | $3,962.66 | $344,913 |
| 2018-11-15 | $0.002204 | $0.003506 | $0.002119 | $0.002448 | $2,852.73 | $385,098 |
| 2018-11-16 | $0.002447 | $0.002497 | $0.002169 | $0.002198 | $201.36 | $345,824 |
| 2018-11-17 | $0.002204 | $0.002204 | $0.001876 | $0.002162 | $7.88 | $340,192 |
| 2018-11-18 | $0.002169 | $0.003672 | $0.001946 | $0.003651 | $603.92 | $574,498 |
| 2018-11-19 | $0.003652 | $0.004136 | $0.002638 | $0.003337 | $3,425.15 | $525,526 |
| 2018-11-20 | $0.003329 | $0.003431 | $0.002521 | $0.002635 | $134.17 | $415,029 |
| 2018-11-21 | $0.002665 | $0.003323 | $0.002577 | $0.003245 | $499.38 | $511,340 |
| 2018-11-22 | $0.003233 | $0.003261 | $0.002260 | $0.002266 | $4.06 | $357,106 |
| 2018-11-23 | $0.003035 | $0.003081 | $0.002931 | $0.003035 | $20.09 | $478,253 |
| 2018-11-24 | $0.003033 | $0.003090 | $0.002216 | $0.002283 | $212.91 | $359,713 |
| 2018-11-25 | $0.002284 | $0.002723 | $0.001903 | $0.002038 | $4.22 | $321,237 |
| 2018-11-26 | $0.002047 | $0.002099 | $0.001881 | $0.001960 | $39.20 | $308,996 |
| 2018-11-27 | $0.001959 | $0.003008 | $0.001898 | $0.002979 | $1,114.32 | $469,637 |
| 2018-11-28 | $0.002982 | $0.003132 | $0.002532 | $0.002616 | $601.85 | $412,945 |
| 2018-11-29 | $0.002627 | $0.003217 | $0.002262 | $0.002746 | $1,368.53 | $433,593 |
| 2018-11-30 | $0.002753 | $0.002753 | $0.002401 | $0.002447 | $56.17 | $386,392 |