PitisCoin PTS
Xếp hạng #?
-
PitisCoin (PTS)
Không theo dõi
Lịch sử giá PitisCoin (PTS) Tháng 05/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-05-01 | $0.0001604 | $0.0002168 | $0.0001604 | $0.0002160 | $0.6482 | $118,186 |
| 2019-05-02 | $0.0002161 | $0.0002210 | $0.0002155 | $0.0002197 | $0 | $120,236 |
| 2019-05-03 | $0.0002197 | $0.0002197 | $0.0002197 | $0.0002197 | $0 | $120,236 |
| 2019-05-04 | $0.0002197 | $0.0002197 | $0.0001131 | $0.0001167 | $187.69 | $63,844.76 |
| 2019-05-05 | $0.0001167 | $0.0001167 | $0.0001148 | $0.0001152 | $0 | $63,034.87 |
| 2019-05-06 | $0.0001152 | $0.0001741 | $0.0001152 | $0.0001723 | $1.81 | $94,263.15 |
| 2019-05-07 | $0.0001722 | $0.0001801 | $0.0001722 | $0.0001752 | $97.25 | $95,861.64 |
| 2019-05-08 | $0.0001750 | $0.0001769 | $0.0001172 | $0.0001196 | $35.87 | $65,421.05 |
| 2019-05-09 | $0.0001195 | $0.0001855 | $0.0001195 | $0.0001851 | $16.94 | $101,285 |
| 2019-05-10 | $0.0001850 | $0.0001929 | $0.0001844 | $0.0001911 | $6.62 | $104,544 |
| 2019-05-11 | $0.0001914 | $0.0002203 | $0.0001910 | $0.0002159 | $26.06 | $118,133 |
| 2019-05-12 | $0.0002161 | $0.0002251 | $0.0002094 | $0.0002122 | $0 | $116,125 |
| 2019-05-13 | $0.0002122 | $0.0002122 | $0.0002122 | $0.0002122 | $0 | $116,125 |
| 2019-05-14 | $0.0002122 | $0.0002122 | $0.0002122 | $0.0002122 | $0 | $116,125 |
| 2019-05-15 | $0.0002122 | $0.0002470 | $0.0001585 | $0.0002456 | $128.34 | $134,406 |
| 2019-05-16 | $0.0002454 | $0.0002496 | $0.0002307 | $0.0002364 | $36.18 | $129,368 |
| 2019-05-17 | $0.0002362 | $0.0002377 | $0.0002105 | $0.0002196 | $40.62 | $120,157 |
| 2019-05-18 | $0.0002196 | $0.0002231 | $0.0002168 | $0.0002173 | $27.80 | $118,915 |
| 2019-05-19 | $0.0002174 | $0.0002476 | $0.0002170 | $0.0002459 | $37.38 | $134,556 |
| 2019-05-20 | $0.0002459 | $0.0002459 | $0.0001574 | $0.0002393 | $22.66 | $130,945 |
| 2019-05-21 | $0.0002392 | $0.0002420 | $0.0002349 | $0.0002385 | $26.10 | $130,484 |
| 2019-05-22 | $0.0002385 | $0.0002399 | $0.0002336 | $0.0002376 | $0 | $130,005 |
| 2019-05-23 | $0.0002376 | $0.0002381 | $0.0002255 | $0.0002362 | $14.58 | $129,259 |
| 2019-05-24 | $0.0002363 | $0.0002442 | $0.0002340 | $0.0002440 | $0 | $133,490 |
| 2019-05-25 | $0.0002440 | $0.0002440 | $0.0002386 | $0.0002417 | $24.04 | $132,252 |
| 2019-05-26 | $0.0002414 | $0.0003447 | $0.0002373 | $0.0002604 | $187.23 | $142,483 |
| 2019-05-27 | $0.0002605 | $0.0002669 | $0.0002599 | $0.0002641 | $76.52 | $144,501 |
| 2019-05-28 | $0.0002639 | $0.0002639 | $0.0002583 | $0.0002617 | $130.86 | $143,211 |
| 2019-05-29 | $0.0002617 | $0.0002625 | $0.0002541 | $0.0002610 | $0 | $142,844 |
| 2019-05-30 | $0.0002610 | $0.0002704 | $0.0002441 | $0.0002485 | $140.82 | $135,980 |
| 2019-05-31 | $0.0002485 | $0.0003314 | $0.0002452 | $0.0002567 | $79.48 | $140,480 |