BilShares BILS
Xếp hạng #?
10:54:12 06/04/2017
BilShares (BILS)
Không hoạt động
Lịch sử giá BilShares (BILS) Tháng 02/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-02-01 | $0.0006538 | $0.0007437 | $0.0006075 | $0.0006227 | $90,350.80 | $622,688 |
| 2016-02-02 | $0.0006235 | $0.0006843 | $0.0006082 | $0.0006383 | $24,887.30 | $638,319 |
| 2016-02-03 | $0.0006382 | $0.0006687 | $0.0006231 | $0.0006386 | $21,314.00 | $638,570 |
| 2016-02-04 | $0.0006233 | $0.0006850 | $0.0006233 | $0.0006850 | $12,599.90 | $684,967 |
| 2016-02-05 | $0.0006851 | $0.0007302 | $0.0006546 | $0.0007300 | $46,014.00 | $730,011 |
| 2016-02-06 | $0.0007301 | $0.0007757 | $0.0006997 | $0.0006997 | $35,786.10 | $699,721 |
| 2016-02-07 | $0.0006997 | $0.0007757 | $0.0006845 | $0.0007149 | $26,280.60 | $714,875 |
| 2016-02-08 | $0.0007147 | $0.0007610 | $0.0007147 | $0.0007302 | $5,311.98 | $730,179 |
| 2016-02-09 | $0.0007302 | $0.0007454 | $0.0007149 | $0.0007149 | $5,396.61 | $714,944 |
| 2016-02-10 | $0.0007169 | $0.0007474 | $0.0007150 | $0.0007301 | $8,160.63 | $730,077 |
| 2016-02-11 | $0.0007302 | $0.0007453 | $0.0006997 | $0.0007150 | $18,362.50 | $715,042 |
| 2016-02-12 | $0.0007150 | $0.0009126 | $0.0007150 | $0.0008119 | $64,671.20 | $811,876 |
| 2016-02-13 | $0.0008073 | $0.0008986 | $0.0007768 | $0.0008377 | $36,908.90 | $837,716 |
| 2016-02-14 | $0.0008377 | $0.0008986 | $0.0008377 | $0.0008833 | $41,401.20 | $883,342 |
| 2016-02-15 | $0.0008843 | $0.0008996 | $0.0008092 | $0.0008454 | $34,895.50 | $845,384 |
| 2016-02-16 | $0.0008453 | $0.0008902 | $0.0008135 | $0.0008746 | $48,928.80 | $874,622 |
| 2016-02-17 | $0.0008745 | $0.001027 | $0.0008734 | $0.0009040 | $123,731 | $904,043 |
| 2016-02-18 | $0.0009040 | $0.0009193 | $0.0008435 | $0.0008894 | $37,416.80 | $889,384 |
| 2016-02-19 | $0.0008895 | $0.0009202 | $0.0008435 | $0.0008588 | $43,993.00 | $858,796 |
| 2016-02-20 | $0.0008894 | $0.0009813 | $0.0008587 | $0.0008893 | $32,126.00 | $889,303 |
| 2016-02-21 | $0.0008893 | $0.0008893 | $0.0008433 | $0.0008739 | $16,911.70 | $873,944 |
| 2016-02-22 | $0.0008738 | $0.0008896 | $0.0007971 | $0.0008278 | $12,963.40 | $827,774 |
| 2016-02-23 | $0.0008279 | $0.0008432 | $0.0007812 | $0.0007968 | $23,191.00 | $796,820 |
| 2016-02-24 | $0.0007968 | $0.0008121 | $0.0007662 | $0.0008117 | $21,939.00 | $811,652 |
| 2016-02-25 | $0.0008124 | $0.0008268 | $0.0007817 | $0.0007961 | $4,636.87 | $796,144 |
| 2016-02-26 | $0.0007961 | $0.0007961 | $0.0007042 | $0.0007343 | $12,322.20 | $734,293 |
| 2016-02-27 | $0.0007342 | $0.0007648 | $0.0006118 | $0.0006424 | $19,944.00 | $642,436 |
| 2016-02-28 | $0.0006730 | $0.0007034 | $0.0005965 | $0.0006881 | $37,868.90 | $688,088 |
| 2016-02-29 | $0.0006882 | $0.0007340 | $0.0006706 | $0.0006717 | $15,491.40 | $671,713 |