bitSilver BITSILVER
Xếp hạng #?
10:33:02 01/09/2020
bitSilver (BITSILVER)
Không theo dõi
Lịch sử giá bitSilver (BITSILVER) Tháng 03/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-03-01 | $17.51 | $18.01 | $15.63 | $16.90 | $4,431.60 | $10,736.01 |
| 2015-03-02 | $16.76 | $16.99 | $16.22 | $16.78 | $2,416.52 | $10,626.86 |
| 2015-03-03 | $16.76 | $17.11 | $15.67 | $16.24 | $2,338.79 | $10,285.01 |
| 2015-03-04 | $15.99 | $16.48 | $15.60 | $15.65 | $2,254.12 | $9,912.69 |
| 2015-03-05 | $15.65 | $17.59 | $15.38 | $16.16 | $1.29 | $9,690.95 |
| 2015-03-06 | $16.17 | $18.06 | $16.16 | $17.83 | $536.16 | $10,687.70 |
| 2015-03-07 | $17.82 | $18.34 | $15.92 | $15.92 | $7.81 | $9,521.57 |
| 2015-03-08 | $15.80 | $16.08 | $15.71 | $15.86 | $8.39 | $9,486.10 |
| 2015-03-09 | $15.83 | $20.23 | $15.73 | $19.96 | $229.89 | $11,736.76 |
| 2015-03-10 | $19.96 | $19.98 | $18.13 | $18.30 | $90.62 | $10,758.28 |
| 2015-03-11 | $18.34 | $19.08 | $15.65 | $15.65 | $399.19 | $9,370.13 |
| 2015-03-12 | $15.66 | $15.69 | $15.24 | $15.45 | $13.55 | $9,262.63 |
| 2015-03-13 | $15.44 | $16.10 | $14.62 | $15.99 | $17.94 | $9,586.38 |
| 2015-03-14 | $15.99 | $17.36 | $15.52 | $17.19 | $57.06 | $10,298.07 |
| 2015-03-15 | $17.19 | $17.20 | $15.26 | $15.54 | $0.5583 | $9,310.35 |
| 2015-03-16 | $15.50 | $18.42 | $15.48 | $16.88 | $608.30 | $10,023.07 |
| 2015-03-17 | $17.67 | $18.05 | $15.53 | $15.86 | $97.32 | $9,414.51 |
| 2015-03-18 | $15.91 | $15.96 | $14.67 | $15.10 | $111.65 | $8,945.05 |
| 2015-03-19 | $15.13 | $15.97 | $14.59 | $15.79 | $19.28 | $9,351.91 |
| 2015-03-20 | $15.72 | $17.06 | $15.68 | $16.61 | $503.22 | $9,833.73 |
| 2015-03-21 | $16.60 | $16.85 | $15.02 | $16.13 | $139.68 | $9,550.76 |
| 2015-03-22 | $16.13 | $17.87 | $15.80 | $17.87 | $5,856.68 | $10,505.91 |
| 2015-03-23 | $17.89 | $17.92 | $15.05 | $17.25 | $1,659.97 | $9,700.38 |
| 2015-03-24 | $17.44 | $20.42 | $16.86 | $18.00 | $379.95 | $10,124.67 |
| 2015-03-25 | $17.72 | $22.90 | $16.41 | $17.70 | $244.57 | $10,185.63 |
| 2015-03-26 | $17.70 | $19.17 | $17.53 | $18.11 | $380.14 | $10,597.60 |
| 2015-03-27 | $17.99 | $18.22 | $17.08 | $17.33 | $0.001786 | $10,136.30 |
| 2015-03-28 | $17.30 | $20.99 | $17.18 | $17.62 | $1,193.51 | $10,768.65 |
| 2015-03-29 | $17.62 | $18.46 | $17.07 | $17.18 | $0.2591 | $10,496.92 |
| 2015-03-30 | $17.18 | $18.27 | $16.60 | $16.76 | $1,060.86 | $9,987.31 |
| 2015-03-31 | $16.75 | $17.69 | $16.16 | $17.68 | $718.84 | $9,398.92 |