bitSilver BITSILVER
Xếp hạng #?
10:33:02 01/09/2020
bitSilver (BITSILVER)
Không theo dõi
Lịch sử giá bitSilver (BITSILVER) Tháng 06/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-06-01 | $17.14 | $17.14 | $15.15 | $15.40 | $13.18 | $7,775.48 |
| 2015-06-02 | $15.42 | $20.65 | $15.16 | $20.29 | $226.05 | $10,472.38 |
| 2015-06-03 | $20.36 | $20.56 | $16.20 | $16.71 | $108.87 | $8,599.60 |
| 2015-06-04 | $16.82 | $17.00 | $16.39 | $16.78 | $49.67 | $8,599.60 |
| 2015-06-05 | $16.78 | $17.79 | $16.51 | $17.61 | $39.07 | $9,024.20 |
| 2015-06-06 | $17.61 | $17.90 | $17.52 | $17.89 | $15.49 | $9,167.02 |
| 2015-06-07 | $18.25 | $18.44 | $17.70 | $17.77 | $66.47 | $9,169.90 |
| 2015-06-08 | $17.71 | $18.81 | $17.40 | $18.80 | $28.62 | $9,722.89 |
| 2015-06-09 | $18.74 | $19.39 | $14.35 | $15.31 | $38.80 | $7,908.13 |
| 2015-06-10 | $15.47 | $17.47 | $14.83 | $17.37 | $32.99 | $8,989.18 |
| 2015-06-11 | $17.37 | $21.12 | $16.75 | $20.83 | $228.77 | $10,950.92 |
| 2015-06-12 | $20.83 | $20.94 | $18.78 | $18.78 | $99.83 | $9,945.77 |
| 2015-06-13 | $18.78 | $19.14 | $17.49 | $17.61 | $83.84 | $9,411.49 |
| 2015-06-14 | $17.63 | $17.85 | $16.89 | $17.19 | $18.76 | $9,192.36 |
| 2015-06-15 | $17.19 | $17.58 | $16.47 | $17.52 | $14.81 | $9,371.16 |
| 2015-06-16 | $17.54 | $18.62 | $17.54 | $18.25 | $15.42 | $9,759.24 |
| 2015-06-17 | $18.60 | $19.41 | $15.52 | $15.52 | $1,139.56 | $7,839.35 |
| 2015-06-18 | $15.52 | $16.70 | $15.41 | $16.22 | $0.7971 | $8,194.08 |
| 2015-06-19 | $16.24 | $16.56 | $15.93 | $16.29 | $0.7929 | $8,228.34 |
| 2015-06-20 | $17.78 | $17.78 | $17.33 | $17.46 | $192.96 | $8,735.06 |
| 2015-06-21 | $17.51 | $17.99 | $16.60 | $16.75 | $593.88 | $8,672.85 |
| 2015-06-22 | $16.75 | $17.26 | $16.69 | $16.83 | $58.83 | $8,741.26 |
| 2015-06-23 | $16.83 | $16.83 | $15.77 | $15.98 | $21.45 | $8,298.55 |
| 2015-06-24 | $15.98 | $16.27 | $15.49 | $15.79 | $21.20 | $8,200.65 |
| 2015-06-29 | $15.97 | $16.17 | $15.68 | $15.91 | $307.99 | $8,264.17 |
| 2015-06-30 | $15.86 | $16.33 | $15.58 | $15.85 | $28.09 | $8,230.82 |