bitSilver BITSILVER
Xếp hạng #?
10:33:02 01/09/2020
bitSilver (BITSILVER)
Không theo dõi
Lịch sử giá bitSilver (BITSILVER) Tháng 04/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-04-01 | $17.68 | $18.56 | $16.65 | $17.05 | $664.88 | $9,095.90 |
| 2015-04-02 | $17.05 | $18.19 | $16.61 | $17.64 | $54.85 | $9,390.77 |
| 2015-04-03 | $17.66 | $18.04 | $17.51 | $17.98 | $650.34 | $9,548.25 |
| 2015-04-04 | $18.00 | $18.01 | $17.41 | $17.93 | $18.30 | $9,541.07 |
| 2015-04-05 | $17.93 | $18.79 | $17.08 | $18.59 | $506.55 | $9,475.02 |
| 2015-04-06 | $18.62 | $18.78 | $16.27 | $16.75 | $504.24 | $8,527.99 |
| 2015-04-07 | $16.73 | $17.50 | $16.35 | $17.02 | $273.42 | $8,665.17 |
| 2015-04-08 | $17.01 | $17.82 | $16.90 | $16.90 | $240.87 | $8,600.75 |
| 2015-04-09 | $16.89 | $17.40 | $16.45 | $17.29 | $29.47 | $8,790.07 |
| 2015-04-10 | $17.27 | $17.74 | $15.39 | $17.68 | $53.02 | $8,946.92 |
| 2015-04-11 | $17.63 | $20.70 | $16.22 | $16.67 | $227.83 | $8,646.37 |
| 2015-04-12 | $16.67 | $17.12 | $16.32 | $16.50 | $387.43 | $8,559.56 |
| 2015-04-13 | $16.52 | $17.43 | $16.19 | $16.79 | $1,639.99 | $8,865.85 |
| 2015-04-14 | $16.80 | $16.85 | $16.09 | $16.28 | $2,665.99 | $8,796.61 |
| 2015-04-15 | $16.28 | $18.38 | $16.28 | $18.38 | $113.39 | $9,828.58 |
| 2015-04-16 | $18.39 | $22.85 | $17.21 | $17.80 | $403.82 | $9,492.62 |
| 2015-04-17 | $17.86 | $17.99 | $16.71 | $16.77 | $196.67 | $8,889.24 |
| 2015-04-18 | $16.77 | $17.17 | $16.33 | $17.12 | $169.67 | $9,202.76 |
| 2015-04-19 | $17.12 | $17.45 | $16.37 | $16.81 | $53.14 | $9,031.22 |
| 2015-04-20 | $16.80 | $16.97 | $16.08 | $16.67 | $51.90 | $8,988.63 |
| 2015-04-21 | $16.67 | $16.91 | $16.35 | $16.91 | $185.09 | $9,216.17 |
| 2015-04-22 | $16.95 | $17.83 | $16.51 | $17.66 | $326.84 | $9,625.96 |
| 2015-04-23 | $17.67 | $17.80 | $16.19 | $16.24 | $276.04 | $8,956.47 |
| 2015-04-24 | $16.23 | $27.36 | $15.79 | $25.40 | $60.55 | $13,755.81 |
| 2015-04-25 | $25.40 | $25.49 | $15.64 | $15.81 | $576.32 | $8,497.76 |
| 2015-04-26 | $15.81 | $16.06 | $14.70 | $16.00 | $27.65 | $8,601.86 |
| 2015-04-27 | $16.00 | $19.91 | $15.77 | $19.58 | $74.44 | $10,521.31 |
| 2015-04-28 | $19.54 | $20.39 | $16.97 | $18.39 | $263.51 | $9,869.96 |
| 2015-04-29 | $18.38 | $20.41 | $16.24 | $20.41 | $145.94 | $10,535.22 |
| 2015-04-30 | $20.36 | $21.12 | $18.61 | $18.86 | $260.22 | $9,407.54 |