PitisCoin PTS
Xếp hạng #?
-
PitisCoin (PTS)
Không theo dõi
Lịch sử giá PitisCoin (PTS) Tháng 12/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-12-01 | $0.002454 | $0.002786 | $0.002438 | $0.002650 | $6.88 | $418,325 |
| 2018-12-02 | $0.002648 | $0.002725 | $0.002475 | $0.002484 | $2.48 | $392,152 |
| 2018-12-03 | $0.002498 | $0.002504 | $0.002256 | $0.002482 | $755.75 | $391,815 |
| 2018-12-04 | $0.002479 | $0.002581 | $0.002393 | $0.002492 | $129.72 | $393,437 |
| 2018-12-05 | $0.002493 | $0.002502 | $0.002250 | $0.002250 | $22.70 | $355,154 |
| 2018-12-06 | $0.002249 | $0.002366 | $0.001794 | $0.001794 | $357.29 | $283,148 |
| 2018-12-07 | $0.001790 | $0.001968 | $0.001480 | $0.001539 | $396.09 | $242,957 |
| 2018-12-08 | $0.001538 | $0.002229 | $0.001519 | $0.002123 | $276.18 | $335,161 |
| 2018-12-09 | $0.002117 | $0.002472 | $0.001987 | $0.002423 | $90.11 | $382,572 |
| 2018-12-10 | $0.002419 | $0.002498 | $0.001871 | $0.002448 | $303.91 | $386,511 |
| 2018-12-11 | $0.002442 | $0.002457 | $0.001901 | $0.001940 | $34.89 | $306,265 |
| 2018-12-12 | $0.001937 | $0.002228 | $0.001882 | $0.002198 | $374.03 | $346,988 |
| 2018-12-13 | $0.002199 | $0.002200 | $0.001313 | $0.001324 | $171.20 | $209,035 |
| 2018-12-14 | $0.001323 | $0.001331 | $0.001279 | $0.001296 | $184.35 | $204,641 |
| 2018-12-15 | $0.001296 | $0.001604 | $0.001295 | $0.001585 | $69.65 | $250,264 |
| 2018-12-16 | $0.001585 | $0.001596 | $0.0008444 | $0.0008452 | $19.19 | $133,430 |
| 2018-12-17 | $0.0008455 | $0.001403 | $0.0007646 | $0.0008608 | $869.23 | $135,889 |
| 2018-12-18 | $0.0008609 | $0.0008778 | $0.0007402 | $0.0007778 | $272.97 | $122,793 |
| 2018-12-19 | $0.0007802 | $0.001044 | $0.0007749 | $0.001013 | $211.24 | $159,964 |
| 2018-12-20 | $0.001011 | $0.002931 | $0.0009838 | $0.002551 | $4,053.48 | $402,747 |
| 2018-12-21 | $0.002543 | $0.002906 | $0.002125 | $0.002554 | $3,258.86 | $403,132 |
| 2018-12-22 | $0.002557 | $0.01608 | $0.002006 | $0.003413 | $8,339.42 | $538,891 |
| 2018-12-23 | $0.003421 | $0.003460 | $0.002900 | $0.002920 | $407.87 | $460,984 |
| 2018-12-24 | $0.002921 | $0.003579 | $0.002795 | $0.002812 | $556.07 | $443,985 |
| 2018-12-25 | $0.002818 | $0.002818 | $0.002444 | $0.002459 | $133.08 | $388,187 |
| 2018-12-26 | $0.002459 | $0.002974 | $0.002249 | $0.002375 | $762.50 | $375,087 |
| 2018-12-27 | $0.002373 | $0.003028 | $0.001818 | $0.001823 | $107.93 | $287,995 |
| 2018-12-28 | $0.001825 | $0.002032 | $0.001421 | $0.002009 | $656.82 | $317,351 |
| 2018-12-29 | $0.002012 | $0.003092 | $0.002011 | $0.002917 | $182.68 | $460,727 |
| 2018-12-30 | $0.002920 | $0.002920 | $0.001564 | $0.001931 | $731.32 | $305,040 |
| 2018-12-31 | $0.001934 | $0.002093 | $0.001565 | $0.001637 | $1,080.01 | $258,513 |