bitSilver BITSILVER
Xếp hạng #?
10:33:02 01/09/2020
bitSilver (BITSILVER)
Không theo dõi
Lịch sử giá bitSilver (BITSILVER) Tháng 05/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-05-01 | $18.82 | $19.12 | $17.02 | $17.80 | $143.56 | $8,616.01 |
| 2015-05-02 | $17.83 | $21.71 | $17.53 | $21.43 | $22.61 | $10,385.64 |
| 2015-05-03 | $21.46 | $22.12 | $18.01 | $22.04 | $41.64 | $10,729.01 |
| 2015-05-04 | $22.05 | $22.10 | $18.21 | $18.36 | $56.10 | $8,954.24 |
| 2015-05-05 | $18.30 | $19.87 | $18.28 | $19.24 | $45.49 | $9,383.24 |
| 2015-05-06 | $19.29 | $20.48 | $16.66 | $19.96 | $21.85 | $9,735.69 |
| 2015-05-07 | $19.96 | $20.09 | $16.32 | $16.37 | $0.4440 | $7,933.31 |
| 2015-05-08 | $16.40 | $20.84 | $16.24 | $20.72 | $150.88 | $10,080.20 |
| 2015-05-09 | $20.72 | $20.72 | $18.96 | $19.24 | $38.42 | $9,360.66 |
| 2015-05-10 | $19.23 | $20.28 | $18.70 | $20.02 | $19.56 | $9,741.61 |
| 2015-05-11 | $19.98 | $20.01 | $18.62 | $18.62 | $14.58 | $9,057.19 |
| 2015-05-12 | $18.55 | $24.91 | $18.38 | $24.59 | $9.85 | $11,975.32 |
| 2015-05-13 | $24.59 | $26.44 | $17.27 | $19.21 | $692.91 | $9,554.44 |
| 2015-05-14 | $19.20 | $20.24 | $18.61 | $18.69 | $161.56 | $9,294.17 |
| 2015-05-15 | $18.69 | $19.46 | $18.17 | $19.37 | $37.01 | $9,629.98 |
| 2015-05-16 | $19.37 | $19.38 | $18.05 | $18.39 | $58.07 | $9,113.07 |
| 2015-05-17 | $18.39 | $18.58 | $18.16 | $18.32 | $500.36 | $9,176.89 |
| 2015-05-18 | $18.32 | $18.96 | $18.10 | $18.56 | $139.64 | $9,192.10 |
| 2015-05-19 | $18.07 | $19.32 | $17.83 | $18.76 | $40.06 | $9,332.69 |
| 2015-05-20 | $18.69 | $19.79 | $18.14 | $18.72 | $201.12 | $9,342.16 |
| 2015-05-21 | $18.72 | $20.74 | $18.48 | $20.74 | $21.66 | $10,348.95 |
| 2015-05-22 | $20.83 | $24.60 | $16.82 | $17.85 | $1,333.17 | $8,868.51 |
| 2015-05-23 | $17.96 | $20.69 | $16.31 | $16.31 | $6,092.83 | $8,148.29 |
| 2015-05-24 | $16.32 | $17.90 | $14.27 | $17.29 | $0.03682 | $8,638.59 |
| 2015-05-25 | $17.26 | $17.89 | $16.76 | $17.41 | $439.98 | $8,681.24 |
| 2015-05-26 | $17.38 | $18.70 | $17.21 | $18.57 | $231.49 | $9,259.22 |
| 2015-05-27 | $18.21 | $19.14 | $18.20 | $18.48 | $38.25 | $9,109.24 |
| 2015-05-28 | $18.56 | $18.68 | $16.19 | $17.15 | $8,987.22 | $8,658.32 |
| 2015-05-29 | $17.15 | $18.53 | $14.57 | $15.61 | $11,578.40 | $7,975.01 |
| 2015-05-30 | $15.77 | $17.12 | $13.42 | $16.89 | $83.47 | $8,631.30 |
| 2015-05-31 | $16.89 | $18.28 | $16.55 | $17.15 | $138.77 | $8,668.00 |