Piteas 價格歷史

(PTS)

時間段: 2024-09-11 ~ 2025-09-12

2024-09-11

2025-09-12

USD

日期	開盤價*	最高價	最低價	收盤價**	交易量
2025-09-11	$0.047662	$0.049568	$0.047221	$0.048436	$1,061.053
2025-09-10	$0.047969	$0.048206	$0.046004	$0.047660	$1,015.655
2025-09-09	$0.048220	$0.048621	$0.046131	$0.047935	$3,704.067
2025-09-08	$0.043730	$0.048605	$0.043376	$0.048605	$3,285.092
2025-09-07	$0.043568	$0.044450	$0.042952	$0.043692	$986.9393
2025-09-06	$0.044120	$0.044335	$0.043078	$0.043568	$1,460.982
2025-09-05	$0.043724	$0.045326	$0.042584	$0.044174	$1,230.841
2025-09-04	$0.044552	$0.045129	$0.042904	$0.043724	$5,901.273
2025-09-03	$0.043293	$0.045027	$0.042178	$0.044567	$1,812.896
2025-09-02	$0.043427	$0.046132	$0.042022	$0.043293	$5,322.144
2025-09-01	$0.050344	$0.05022	$0.042693	$0.043305	$9,490.868
2025-08-31	$0.050935	$0.050875	$0.046952	$0.050094	$13,248.72
2025-08-30	$0.055098	$0.05736	$0.049618	$0.051118	$19,662.62
2025-08-29	$0.056594	$0.058768	$0.054689	$0.054689	$8,095.164
2025-08-28	$0.054327	$0.057407	$0.053136	$0.056594	$17,716.42
2025-08-27	$0.048111	$0.055201	$0.047561	$0.054246	$13,801.88
2025-08-26	$0.056423	$0.056438	$0.046592	$0.048893	$3,434.879
2025-08-25	$0.057154	$0.059155	$0.052803	$0.056423	$14,983.45
2025-08-24	$0.057318	$0.058164	$0.05504	$0.056891	$6,698.316
2025-08-23	$0.055631	$0.058797	$0.05446	$0.057373	$5,875.818