PitisCoin PTS
Xếp hạng #?
-
PitisCoin (PTS)
Không theo dõi
Lịch sử giá PitisCoin (PTS) Tháng 03/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-03-01 | $0.0001427 | $0.0001554 | $0.0001153 | $0.0001156 | $622.23 | $63,242.93 |
| 2019-03-02 | $0.0001154 | $0.0001162 | $0.0001148 | $0.0001158 | $265.79 | $63,373.80 |
| 2019-03-03 | $0.0001157 | $0.0001162 | $0.0001148 | $0.0001152 | $1,975.53 | $63,047.41 |
| 2019-03-04 | $0.0001154 | $0.0001159 | $0.0001090 | $0.0001105 | $610.04 | $60,464.25 |
| 2019-03-05 | $0.0001106 | $0.0001487 | $0.0001104 | $0.0001168 | $874.81 | $63,889.18 |
| 2019-03-06 | $0.0001166 | $0.0001563 | $0.0001157 | $0.0001170 | $449.43 | $64,041.66 |
| 2019-03-07 | $0.0001170 | $0.0001540 | $0.0001098 | $0.0001099 | $190.84 | $60,151.92 |
| 2019-03-08 | $0.0001101 | $0.0001185 | $0.00008036 | $0.0001170 | $83.79 | $63,995.98 |
| 2019-03-09 | $0.0001169 | $0.0001917 | $0.0001166 | $0.0001189 | $1,008.16 | $65,043.64 |
| 2019-03-10 | $0.0001190 | $0.0001982 | $0.0001176 | $0.0001184 | $19.41 | $64,774.77 |
| 2019-03-11 | $0.0001185 | $0.0001580 | $0.0001182 | $0.0001560 | $33.80 | $85,336.82 |
| 2019-03-12 | $0.0001561 | $0.0001570 | $0.0001543 | $0.0001561 | $21.59 | $85,415.98 |
| 2019-03-13 | $0.0001565 | $0.0001570 | $0.0001557 | $0.0001560 | $183.84 | $85,364.97 |
| 2019-03-14 | $0.0001560 | $0.0001577 | $0.0001559 | $0.0001568 | $323.82 | $85,816.82 |
| 2019-03-15 | $0.0001567 | $0.0001980 | $0.0001564 | $0.0001584 | $47.68 | $86,684.84 |
| 2019-03-16 | $0.0001584 | $0.0001631 | $0.0001584 | $0.0001618 | $193.24 | $88,538.72 |
| 2019-03-17 | $0.0001618 | $0.0001621 | $0.0001600 | $0.0001608 | $1.27 | $87,962.33 |
| 2019-03-18 | $0.0001609 | $0.0001627 | $0.0001601 | $0.0001610 | $1,243.40 | $88,116.32 |
| 2019-03-19 | $0.0001611 | $0.0001628 | $0.0001207 | $0.0001222 | $273.77 | $66,864.85 |
| 2019-03-20 | $0.0001222 | $0.0001226 | $0.0001207 | $0.0001223 | $87.23 | $66,903.43 |
| 2019-03-21 | $0.0001224 | $0.0001229 | $0.0001199 | $0.0001208 | $84.55 | $66,094.14 |
| 2019-03-22 | $0.0001206 | $0.0001217 | $0.0001204 | $0.0001206 | $0.00008038 | $65,979.41 |
| 2019-03-23 | $0.0001204 | $0.0001215 | $0.0001203 | $0.0001209 | $0 | $66,167.24 |
| 2019-03-24 | $0.0001209 | $0.0001209 | $0.0001209 | $0.0001209 | $0 | $66,167.24 |
| 2019-03-25 | $0.0001209 | $0.0001613 | $0.00007903 | $0.00007931 | $28.42 | $43,399.57 |
| 2019-03-26 | $0.00007901 | $0.0001591 | $0.00007880 | $0.0001591 | $30.91 | $87,071.68 |
| 2019-03-27 | $0.0001592 | $0.0001621 | $0.0001211 | $0.0001225 | $106.47 | $67,029.00 |
| 2019-03-28 | $0.0001224 | $0.0001224 | $0.0001216 | $0.0001221 | $0 | $66,810.39 |
| 2019-03-29 | $0.0001221 | $0.0001233 | $0.00008129 | $0.0001226 | $287.41 | $67,111.80 |
| 2019-03-30 | $0.0001224 | $0.0001320 | $0.0001211 | $0.0001230 | $3.39 | $67,324.73 |
| 2019-03-31 | $0.0001230 | $0.0001232 | $0.00008193 | $0.0001230 | $520.05 | $67,294.87 |