BilShares BILS
Xếp hạng #?
10:54:12 06/04/2017
BilShares (BILS)
Không hoạt động
Lịch sử giá BilShares (BILS) Tháng 11/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-11-01 | $0.0002846 | $0.0002849 | $0.0002688 | $0.0002849 | $2,103.63 | $284,918 |
| 2015-11-02 | $0.0002849 | $0.0003158 | $0.0002691 | $0.0003158 | $2,775.31 | $315,769 |
| 2015-11-03 | $0.0003157 | $0.0003471 | $0.0002840 | $0.0003314 | $9,048.80 | $331,359 |
| 2015-11-04 | $0.0003314 | $0.0003472 | $0.0002840 | $0.0002840 | $14,509.10 | $284,044 |
| 2015-11-05 | $0.0002841 | $0.0003314 | $0.0002837 | $0.0003153 | $6,575.78 | $315,309 |
| 2015-11-06 | $0.0003152 | $0.0003152 | $0.0002835 | $0.0002991 | $512.69 | $299,108 |
| 2015-11-07 | $0.0002992 | $0.0002992 | $0.0002834 | $0.0002991 | $843.53 | $299,106 |
| 2015-11-08 | $0.0002991 | $0.0003149 | $0.0002834 | $0.0002834 | $1,405.43 | $283,370 |
| 2015-11-09 | $0.0002833 | $0.0002990 | $0.0002673 | $0.0002673 | $1,602.10 | $267,296 |
| 2015-11-10 | $0.0002673 | $0.0002987 | $0.0002515 | $0.0002515 | $1,825.49 | $251,486 |
| 2015-11-11 | $0.0002515 | $0.0002829 | $0.0002515 | $0.0002670 | $529.30 | $267,022 |
| 2015-11-12 | $0.0002672 | $0.0002827 | $0.0002512 | $0.0002827 | $192.85 | $282,651 |
| 2015-11-13 | $0.0002826 | $0.0002826 | $0.0002511 | $0.0002511 | $144.53 | $251,062 |
| 2015-11-14 | $0.0002511 | $0.0002680 | $0.0002510 | $0.0002510 | $3,177.73 | $251,049 |
| 2015-11-15 | $0.0002510 | $0.0002667 | $0.0002354 | $0.0002354 | $548.79 | $235,360 |
| 2015-11-16 | $0.0002352 | $0.0002668 | $0.0002352 | $0.0002512 | $339.14 | $251,157 |
| 2015-11-17 | $0.0002511 | $0.0002825 | $0.0002511 | $0.0002822 | $2,195.43 | $282,240 |
| 2015-11-18 | $0.0002822 | $0.0002822 | $0.0002507 | $0.0002663 | $152.21 | $266,311 |
| 2015-11-19 | $0.0002663 | $0.0003606 | $0.0002663 | $0.0002977 | $10,558.50 | $297,671 |
| 2015-11-20 | $0.0002976 | $0.0003133 | $0.0002820 | $0.0002820 | $979.78 | $281,972 |
| 2015-11-21 | $0.0002819 | $0.0003132 | $0.0002819 | $0.0003132 | $10.44 | $313,208 |
| 2015-11-22 | $0.0003132 | $0.0003132 | $0.0002819 | $0.0002975 | $1,008.23 | $297,537 |
| 2015-11-23 | $0.0002975 | $0.0003132 | $0.0002975 | $0.0003131 | $49.08 | $313,055 |
| 2015-11-24 | $0.0003130 | $0.0003130 | $0.0002973 | $0.0002974 | $54.84 | $297,390 |
| 2015-11-25 | $0.0002974 | $0.0003131 | $0.0002817 | $0.0003130 | $1,385.32 | $313,042 |
| 2015-11-26 | $0.0003131 | $0.0003131 | $0.0002817 | $0.0002817 | $1,238.28 | $281,687 |
| 2015-11-27 | $0.0002817 | $0.0003130 | $0.0002815 | $0.0002972 | $798.97 | $297,168 |
| 2015-11-28 | $0.0002972 | $0.0002972 | $0.0002815 | $0.0002972 | $1,244.38 | $297,152 |
| 2015-11-29 | $0.0002972 | $0.0002972 | $0.0002971 | $0.0002971 | $1,316.95 | $297,144 |
| 2015-11-30 | $0.0002971 | $0.0003128 | $0.0002814 | $0.0002814 | $1,796.97 | $281,413 |