bitSilver BITSILVER
Xếp hạng #?
10:33:02 01/09/2020
bitSilver (BITSILVER)
Không theo dõi
Lịch sử giá bitSilver (BITSILVER) Tháng 07/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-07-01 | $15.86 | $15.97 | $15.40 | $15.42 | $15.69 | $7,992.86 |
| 2015-07-02 | $15.42 | $15.65 | $15.07 | $15.50 | $15.77 | $8,032.72 |
| 2015-07-03 | $15.44 | $15.81 | $15.44 | $15.78 | $131.49 | $8,194.57 |
| 2015-07-04 | $15.74 | $15.86 | $15.35 | $15.62 | $145.76 | $8,111.21 |
| 2015-07-05 | $15.85 | $16.54 | $15.59 | $16.38 | $10.87 | $8,506.71 |
| 2015-07-06 | $16.38 | $16.38 | $15.31 | $15.42 | $482.66 | $7,526.23 |
| 2015-07-07 | $15.42 | $15.55 | $14.42 | $15.32 | $13.02 | $7,467.40 |
| 2015-07-08 | $15.32 | $15.65 | $15.00 | $15.39 | $13.08 | $7,500.78 |
| 2015-07-10 | $16.99 | $17.10 | $15.64 | $15.82 | $234.76 | $7,771.91 |
| 2015-07-11 | $15.78 | $16.08 | $15.26 | $15.46 | $0.03082 | $7,591.27 |
| 2015-07-12 | $15.68 | $15.71 | $15.17 | $15.40 | $29.44 | $7,564.75 |
| 2015-07-13 | $15.40 | $15.41 | $13.92 | $14.30 | $27.34 | $7,025.24 |
| 2015-07-15 | $15.28 | $15.28 | $14.72 | $14.72 | $29.55 | $7,201.47 |
| 2015-07-16 | $14.85 | $17.72 | $13.31 | $16.31 | $368.84 | $7,957.29 |
| 2015-07-17 | $16.30 | $17.37 | $16.04 | $17.05 | $17.66 | $8,318.52 |
| 2015-07-19 | $15.09 | $15.97 | $15.00 | $15.84 | $156.72 | $7,571.99 |
| 2015-07-20 | $15.86 | $16.38 | $15.49 | $16.03 | $158.58 | $7,662.07 |
| 2015-07-24 | $14.65 | $14.66 | $14.47 | $14.54 | $0.4686 | $6,949.02 |
| 2015-07-25 | $14.54 | $15.00 | $14.38 | $14.43 | $0.4661 | $6,895.31 |
| 2015-07-26 | $18.18 | $19.08 | $18.18 | $18.93 | $345.79 | $9,047.32 |
| 2015-07-27 | $18.93 | $19.02 | $18.39 | $18.53 | $359.95 | $8,858.07 |
| 2015-07-31 | $14.80 | $16.55 | $14.56 | $16.52 | $421.70 | $7,886.31 |