PitisCoin PTS
Xếp hạng #?
-
PitisCoin (PTS)
Không theo dõi
Lịch sử giá PitisCoin (PTS) Tháng 02/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-02-01 | $0.0001729 | $0.0001745 | $0.0001373 | $0.0001394 | $127.49 | $76,267.15 |
| 2019-02-02 | $0.0001392 | $0.0002116 | $0.0001384 | $0.0002108 | $797.74 | $115,356 |
| 2019-02-03 | $0.0002109 | $0.0002424 | $0.0001732 | $0.0002073 | $287.13 | $113,454 |
| 2019-02-04 | $0.0002080 | $0.0002086 | $0.0002061 | $0.0002079 | $0 | $113,779 |
| 2019-02-05 | $0.0002079 | $0.0002079 | $0.0001722 | $0.0001733 | $122.80 | $94,809.01 |
| 2019-02-06 | $0.0001738 | $0.0001738 | $0.0001696 | $0.0001704 | $34.93 | $93,229.28 |
| 2019-02-07 | $0.0001704 | $0.0001711 | $0.00006823 | $0.0001699 | $2,570.99 | $92,978.76 |
| 2019-02-08 | $0.0001700 | $0.0001848 | $0.0001359 | $0.0001468 | $129.17 | $80,314.36 |
| 2019-02-09 | $0.0001467 | $0.0002212 | $0.0001456 | $0.0002199 | $440.52 | $120,320 |
| 2019-02-10 | $0.0002201 | $0.0002209 | $0.0001456 | $0.0001850 | $994.34 | $101,210 |
| 2019-02-11 | $0.0001848 | $0.0001848 | $0.0001457 | $0.0001820 | $464.06 | $99,594.79 |
| 2019-02-12 | $0.0001824 | $0.0001835 | $0.0001806 | $0.0001823 | $2,820.51 | $99,771.47 |
| 2019-02-13 | $0.0001823 | $0.0001834 | $0.0001446 | $0.0001451 | $642.00 | $79,415.13 |
| 2019-02-14 | $0.0001449 | $0.0001456 | $0.0001441 | $0.0001444 | $1,372.20 | $78,988.05 |
| 2019-02-15 | $0.0001445 | $0.0001462 | $0.0001182 | $0.0001445 | $521.49 | $79,064.34 |
| 2019-02-16 | $0.0001446 | $0.0003484 | $0.0001444 | $0.0003484 | $5,450.53 | $190,643 |
| 2019-02-17 | $0.0003483 | $0.0003584 | $0.0002086 | $0.0002200 | $2,524.06 | $120,401 |
| 2019-02-18 | $0.0002201 | $0.0002744 | $0.0001919 | $0.0002740 | $918.41 | $149,922 |
| 2019-02-19 | $0.0002743 | $0.0002783 | $0.0001587 | $0.0001588 | $574.22 | $86,889.39 |
| 2019-02-20 | $0.0001587 | $0.0002002 | $0.0001577 | $0.0002001 | $307.55 | $109,493 |
| 2019-02-21 | $0.0002001 | $0.0002193 | $0.0001967 | $0.0002188 | $194.81 | $119,705 |
| 2019-02-22 | $0.0002184 | $0.0002390 | $0.0001985 | $0.0002002 | $597.15 | $109,526 |
| 2019-02-23 | $0.0001998 | $0.0002000 | $0.0001267 | $0.0001382 | $1,134.43 | $75,628.32 |
| 2019-02-24 | $0.0001384 | $0.0001905 | $0.0001335 | $0.0001515 | $741.72 | $82,920.34 |
| 2019-02-25 | $0.0001518 | $0.0001537 | $0.00007685 | $0.0001166 | $3,093.93 | $63,780.31 |
| 2019-02-26 | $0.0001162 | $0.0001538 | $0.0001149 | $0.0001156 | $290.44 | $63,239.89 |
| 2019-02-27 | $0.0001157 | $0.0001543 | $0.0001133 | $0.0001153 | $7.71 | $63,081.68 |
| 2019-02-28 | $0.0001154 | $0.0001553 | $0.0001153 | $0.0001429 | $165.13 | $78,182.30 |