PitisCoin PTS
Xếp hạng #?
-
PitisCoin (PTS)
Không theo dõi
Lịch sử giá PitisCoin (PTS) Tháng 01/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-01-01 | $0.001640 | $0.001662 | $0.001334 | $0.001387 | $712.08 | $219,130 |
| 2019-01-02 | $0.001391 | $0.001455 | $0.001156 | $0.001447 | $1,249.77 | $228,590 |
| 2019-01-03 | $0.001448 | $0.001449 | $0.001194 | $0.001347 | $565.51 | $212,772 |
| 2019-01-04 | $0.001348 | $0.001386 | $0.001255 | $0.001367 | $78.82 | $215,996 |
| 2019-01-05 | $0.001364 | $0.001636 | $0.001364 | $0.001563 | $138.31 | $246,899 |
| 2019-01-06 | $0.001563 | $0.001637 | $0.001235 | $0.001305 | $3.95 | $206,160 |
| 2019-01-07 | $0.001305 | $0.002823 | $0.001298 | $0.001896 | $495.32 | $299,516 |
| 2019-01-08 | $0.001899 | $0.001929 | $0.001413 | $0.001732 | $242.31 | $273,566 |
| 2019-01-09 | $0.001735 | $0.002659 | $0.001430 | $0.002419 | $2,809.96 | $382,306 |
| 2019-01-10 | $0.002421 | $0.002437 | $0.001868 | $0.002202 | $690.99 | $347,933 |
| 2019-01-11 | $0.002201 | $0.002410 | $0.002187 | $0.002392 | $14.44 | $377,968 |
| 2019-01-12 | $0.002390 | $0.002399 | $0.001351 | $0.001389 | $269.49 | $219,551 |
| 2019-01-13 | $0.001388 | $0.001396 | $0.0007084 | $0.0008864 | $4,373.69 | $159,567 |
| 2019-01-14 | $0.0009223 | $0.001064 | $0.00003560 | $0.00007396 | $33,855.57 | $42,190.98 |
| 2019-01-15 | $0.00007394 | $0.00007429 | $0.00003692 | $0.00007261 | $449.91 | $33,863.45 |
| 2019-01-16 | $0.00007253 | $0.00007373 | $0.00007240 | $0.00007301 | $352.07 | $36,309.90 |
| 2019-01-17 | $0.00007302 | $0.00007358 | $0.00003624 | $0.00007353 | $266.89 | $40,236.51 |
| 2019-01-18 | $0.00007351 | $0.00007362 | $0.00003646 | $0.00003655 | $51.53 | $19,997.92 |
| 2019-01-19 | $0.00003655 | $0.0001123 | $0.00003649 | $0.00007454 | $1,961.51 | $40,790.71 |
| 2019-01-20 | $0.00007447 | $0.0001495 | $0.00007439 | $0.0001438 | $572.88 | $78,710.30 |
| 2019-01-21 | $0.0001440 | $0.0003577 | $0.0001072 | $0.0003573 | $2,633.54 | $195,520 |
| 2019-01-22 | $0.0003575 | $0.0003584 | $0.0002135 | $0.0002162 | $913.21 | $118,321 |
| 2019-01-23 | $0.0002162 | $0.0002169 | $0.0001794 | $0.0002149 | $723.94 | $117,610 |
| 2019-01-24 | $0.0002149 | $0.0002154 | $0.0001782 | $0.0001801 | $121.97 | $98,570.12 |
| 2019-01-25 | $0.0001805 | $0.0002164 | $0.0001073 | $0.0001441 | $774.62 | $78,858.09 |
| 2019-01-26 | $0.0001441 | $0.0001815 | $0.0001435 | $0.0001439 | $88.69 | $78,757.49 |
| 2019-01-27 | $0.0001440 | $0.0001444 | $0.0001415 | $0.0001431 | $316.53 | $78,282.30 |
| 2019-01-28 | $0.0001432 | $0.0002084 | $0.0001373 | $0.0001733 | $606.80 | $94,805.07 |
| 2019-01-29 | $0.0001734 | $0.0002083 | $0.0001698 | $0.0001719 | $1,272.98 | $94,061.97 |
| 2019-01-30 | $0.0001720 | $0.0001749 | $0.0001712 | $0.0001742 | $0 | $95,336.58 |
| 2019-01-31 | $0.0001742 | $0.0002101 | $0.0001722 | $0.0001727 | $15.13 | $94,492.66 |