PitisCoin PTS
Xếp hạng #?
-
PitisCoin (PTS)
Không theo dõi
Lịch sử giá PitisCoin (PTS) Tháng 04/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-04-01 | $0.0001229 | $0.0001248 | $0.00008303 | $0.0001245 | $27.82 | $68,115.97 |
| 2019-04-02 | $0.0001246 | $0.0001473 | $0.0001244 | $0.0001462 | $48.02 | $79,983.60 |
| 2019-04-03 | $0.0001462 | $0.0002575 | $0.00009753 | $0.0001986 | $617.92 | $108,661 |
| 2019-04-04 | $0.0001987 | $0.0002024 | $0.0001447 | $0.0001474 | $72.93 | $80,659.10 |
| 2019-04-05 | $0.0001474 | $0.0002022 | $0.0001474 | $0.0002014 | $24.68 | $110,231 |
| 2019-04-06 | $0.0002015 | $0.0002015 | $0.0001498 | $0.0001516 | $1.83 | $82,965.92 |
| 2019-04-07 | $0.0001515 | $0.0001568 | $0.0001513 | $0.0001558 | $15.58 | $85,249.22 |
| 2019-04-08 | $0.0001558 | $0.0002118 | $0.0001555 | $0.0002112 | $145.19 | $115,582 |
| 2019-04-09 | $0.0002112 | $0.0002112 | $0.0001030 | $0.0001558 | $174.08 | $85,279.55 |
| 2019-04-10 | $0.0001558 | $0.0001625 | $0.0001553 | $0.0001594 | $68.22 | $87,225.96 |
| 2019-04-11 | $0.0001595 | $0.0001602 | $0.0001500 | $0.0001516 | $16.31 | $82,969.43 |
| 2019-04-12 | $0.0001516 | $0.0001529 | $0.0001004 | $0.0001524 | $242.38 | $83,399.34 |
| 2019-04-13 | $0.0001524 | $0.0001535 | $0.0001012 | $0.0001016 | $16.82 | $55,615.02 |
| 2019-04-14 | $0.0001016 | $0.0001533 | $0.0001012 | $0.0001031 | $66.15 | $56,408.97 |
| 2019-04-15 | $0.0001031 | $0.0002031 | $0.0001009 | $0.0001514 | $27.90 | $82,870.63 |
| 2019-04-16 | $0.0001514 | $0.0001568 | $0.0001510 | $0.0001566 | $11.19 | $85,668.93 |
| 2019-04-17 | $0.0001564 | $0.0001578 | $0.0001042 | $0.0001569 | $27.04 | $85,857.79 |
| 2019-04-18 | $0.0001569 | $0.0001593 | $0.0001047 | $0.0001585 | $52.09 | $86,738.02 |
| 2019-04-19 | $0.0001585 | $0.0001598 | $0.0001563 | $0.0001585 | $52.07 | $86,750.78 |
| 2019-04-20 | $0.0001586 | $0.0002134 | $0.0001584 | $0.0002126 | $212.60 | $116,336 |
| 2019-04-21 | $0.0002127 | $0.0002135 | $0.0002092 | $0.0002105 | $0 | $115,165 |
| 2019-04-22 | $0.0002105 | $0.0002105 | $0.0002105 | $0.0002105 | $0 | $115,165 |
| 2019-04-23 | $0.0002105 | $0.0002105 | $0.0002105 | $0.0002105 | $0 | $115,165 |
| 2019-04-24 | $0.0002105 | $0.0002105 | $0.0001617 | $0.0001633 | $3.27 | $89,334.12 |
| 2019-04-25 | $0.0001633 | $0.0001640 | $0.0001620 | $0.0001627 | $0 | $89,012.68 |
| 2019-04-26 | $0.0001627 | $0.0002113 | $0.0001627 | $0.0002104 | $0.5259 | $115,111 |
| 2019-04-27 | $0.0002105 | $0.0002113 | $0.0001046 | $0.0001052 | $154.98 | $57,579.28 |
| 2019-04-28 | $0.0001052 | $0.0001596 | $0.0001051 | $0.0001582 | $142.40 | $86,576.97 |
| 2019-04-29 | $0.0001583 | $0.0001591 | $0.0001579 | $0.0001589 | $0 | $86,964.51 |
| 2019-04-30 | $0.0001589 | $0.0001609 | $0.0001589 | $0.0001605 | $2.97 | $87,805.06 |