BilShares BILS
Xếp hạng #?
10:54:12 06/04/2017
BilShares (BILS)
Không hoạt động
Lịch sử giá BilShares (BILS) Tháng 03/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-03-01 | $0.0006566 | $0.0006870 | $0.0006413 | $0.0006563 | $4,647.11 | $656,265 |
| 2016-03-02 | $0.0006564 | $0.0006717 | $0.0006259 | $0.0006717 | $5,654.50 | $671,675 |
| 2016-03-03 | $0.0006716 | $0.0006874 | $0.0006258 | $0.0006580 | $11,798.90 | $657,956 |
| 2016-03-04 | $0.0006584 | $0.0006751 | $0.0006431 | $0.0006751 | $3,376.13 | $675,144 |
| 2016-03-05 | $0.0006749 | $0.0006749 | $0.0006442 | $0.0006749 | $1,244.57 | $674,908 |
| 2016-03-06 | $0.0006749 | $0.0006757 | $0.0006142 | $0.0006603 | $6,123.94 | $660,304 |
| 2016-03-07 | $0.0006598 | $0.0006598 | $0.0006136 | $0.0006289 | $16,187.10 | $628,944 |
| 2016-03-08 | $0.0006290 | $0.0006606 | $0.0006137 | $0.0006300 | $4,461.98 | $629,968 |
| 2016-03-09 | $0.0006300 | $0.0006454 | $0.0006140 | $0.0006448 | $8,611.75 | $644,762 |
| 2016-03-10 | $0.0006448 | $0.0007521 | $0.0006293 | $0.0006911 | $29,260.50 | $691,109 |
| 2016-03-11 | $0.0006911 | $0.0007393 | $0.0006766 | $0.0006772 | $16,401.50 | $677,165 |
| 2016-03-12 | $0.0006925 | $0.0007082 | $0.0006617 | $0.0007082 | $6,852.95 | $708,226 |
| 2016-03-13 | $0.0007082 | $0.0007082 | $0.0006620 | $0.0006928 | $3,153.58 | $692,830 |
| 2016-03-14 | $0.0006932 | $0.0006936 | $0.0006471 | $0.0006471 | $5,722.42 | $647,081 |
| 2016-03-15 | $0.0006470 | $0.0006625 | $0.0006449 | $0.0006604 | $3,595.61 | $660,396 |
| 2016-03-16 | $0.0006604 | $0.0006604 | $0.0006289 | $0.0006441 | $7,440.43 | $644,145 |
| 2016-03-17 | $0.0006457 | $0.0006612 | $0.0006457 | $0.0006477 | $1,861.27 | $647,657 |
| 2016-03-18 | $0.0006472 | $0.0006648 | $0.0005716 | $0.0005716 | $5,812.17 | $571,578 |
| 2016-03-19 | $0.0005716 | $0.0006181 | $0.0005562 | $0.0006026 | $7,871.50 | $602,647 |
| 2016-03-20 | $0.0006026 | $0.0006181 | $0.0006026 | $0.0006181 | $4,542.23 | $618,073 |
| 2016-03-21 | $0.0006182 | $0.0006182 | $0.0005866 | $0.0006018 | $6,768.65 | $601,797 |
| 2016-03-22 | $0.0006018 | $0.0006468 | $0.0006018 | $0.0006318 | $2,668.55 | $631,817 |
| 2016-03-23 | $0.0006316 | $0.0006470 | $0.0006152 | $0.0006152 | $7,239.51 | $615,175 |
| 2016-03-24 | $0.0006151 | $0.0006304 | $0.0006142 | $0.0006142 | $7,211.11 | $614,166 |
| 2016-03-25 | $0.0006141 | $0.0006297 | $0.0006139 | $0.0006141 | $1,622.52 | $614,099 |
| 2016-03-26 | $0.0006140 | $0.0006296 | $0.0005989 | $0.0006143 | $2,779.66 | $614,257 |
| 2016-03-27 | $0.0006143 | $0.0006296 | $0.0005988 | $0.0006142 | $9,692.65 | $614,152 |
| 2016-03-28 | $0.0006137 | $0.0006462 | $0.0006137 | $0.0006308 | $13,504.80 | $630,803 |
| 2016-03-29 | $0.0006298 | $0.0006612 | $0.0006145 | $0.0006303 | $4,880.00 | $630,290 |
| 2016-03-30 | $0.0006301 | $0.0006476 | $0.0006147 | $0.0006336 | $2,731.14 | $633,562 |
| 2016-03-31 | $0.0006337 | $0.0006340 | $0.0006183 | $0.0006199 | $1,409.28 | $619,887 |