BilShares BILS
Xếp hạng #?
10:54:12 06/04/2017
BilShares (BILS)
Không hoạt động
Lịch sử giá BilShares (BILS) Tháng 01/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-01-01 | $0.0002772 | $0.0002923 | $0.0002769 | $0.0002923 | $146.82 | $292,271 |
| 2016-01-02 | $0.0002923 | $0.0002923 | $0.0002766 | $0.0002921 | $64.89 | $292,117 |
| 2016-01-03 | $0.0002921 | $0.0002922 | $0.0002921 | $0.0002922 | $2.92 | $292,151 |
| 2016-01-04 | $0.0002922 | $0.0002922 | $0.0002757 | $0.0002757 | $1.21 | $275,737 |
| 2016-01-05 | $0.0002755 | $0.0002914 | $0.0002755 | $0.0002914 | $153.52 | $291,376 |
| 2016-01-06 | $0.0002913 | $0.0002913 | $0.0002606 | $0.0002748 | $1,108.57 | $274,820 |
| 2016-01-07 | $0.0002752 | $0.0002752 | $0.0002734 | $0.0002734 | $452.46 | $273,387 |
| 2016-01-08 | $0.0002739 | $0.0002883 | $0.0002578 | $0.0002881 | $1,290.11 | $288,083 |
| 2016-01-09 | $0.0002733 | $0.0003189 | $0.0002582 | $0.0003037 | $29,074.10 | $303,665 |
| 2016-01-10 | $0.0003037 | $0.0003037 | $0.0002885 | $0.0002885 | $2,127.70 | $288,471 |
| 2016-01-11 | $0.0002886 | $0.0003045 | $0.0002740 | $0.0002891 | $2,572.64 | $289,077 |
| 2016-01-12 | $0.0002891 | $0.0003044 | $0.0002739 | $0.0003044 | $10,955.10 | $304,423 |
| 2016-01-13 | $0.0003044 | $0.0003802 | $0.0002888 | $0.0003802 | $24,764.80 | $380,195 |
| 2016-01-14 | $0.0003802 | $0.0004410 | $0.0003340 | $0.0003643 | $54,423.70 | $364,330 |
| 2016-01-15 | $0.0003492 | $0.0003795 | $0.0003189 | $0.0003342 | $9,324.15 | $334,154 |
| 2016-01-16 | $0.0003343 | $0.0003495 | $0.0003039 | $0.0003495 | $7,281.56 | $349,486 |
| 2016-01-17 | $0.0003495 | $0.0003495 | $0.0003040 | $0.0003040 | $4,969.68 | $303,951 |
| 2016-01-18 | $0.0003042 | $0.0003347 | $0.0003042 | $0.0003042 | $8,317.88 | $304,231 |
| 2016-01-19 | $0.0003044 | $0.0003344 | $0.0003040 | $0.0003041 | $5,948.17 | $304,129 |
| 2016-01-20 | $0.0003045 | $0.0003496 | $0.0003039 | $0.0003344 | $7,123.80 | $334,440 |
| 2016-01-21 | $0.0003344 | $0.0003648 | $0.0003040 | $0.0003192 | $17,543.40 | $319,201 |
| 2016-01-22 | $0.0003191 | $0.0003496 | $0.0003039 | $0.0003192 | $14,145.90 | $319,216 |
| 2016-01-23 | $0.0003192 | $0.0003344 | $0.0003040 | $0.0003192 | $15,891.40 | $319,181 |
| 2016-01-24 | $0.0003192 | $0.0003648 | $0.0003192 | $0.0003496 | $14,684.80 | $349,582 |
| 2016-01-25 | $0.0003496 | $0.0003951 | $0.0003192 | $0.0003648 | $15,181.30 | $364,751 |
| 2016-01-26 | $0.0003653 | $0.0005774 | $0.0003653 | $0.0005622 | $95,371.80 | $562,199 |
| 2016-01-27 | $0.0005633 | $0.0007752 | $0.0004863 | $0.0007752 | $191,477 | $775,194 |
| 2016-01-28 | $0.0007762 | $0.001398 | $0.0005776 | $0.001141 | $605,467 | $1,140,670 |
| 2016-01-29 | $0.001142 | $0.001142 | $0.0008365 | $0.0008365 | $174,953 | $836,489 |
| 2016-01-30 | $0.0008364 | $0.0009428 | $0.0006235 | $0.0006387 | $142,721 | $638,694 |
| 2016-01-31 | $0.0006387 | $0.0007147 | $0.0005474 | $0.0006539 | $114,589 | $653,870 |