bitSilver BITSILVER
Xếp hạng #?
10:33:02 01/09/2020
bitSilver (BITSILVER)
Không theo dõi
Lịch sử giá bitSilver (BITSILVER) Tháng 01/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-01-01 | $13.84 | $13.89 | $13.69 | $13.74 | $18.98 | $6,118.12 |
| 2016-01-02 | $13.85 | $13.87 | $13.57 | $13.57 | $0.8301 | $6,042.33 |
| 2016-01-05 | $13.62 | $13.96 | $13.58 | $13.89 | $78.60 | $6,308.15 |
| 2016-01-06 | $13.82 | $14.03 | $13.53 | $13.83 | $735.12 | $6,510.40 |
| 2016-01-07 | $11.56 | $14.07 | $11.05 | $13.66 | $209.64 | $6,474.40 |
| 2016-01-09 | $13.65 | $14.24 | $13.38 | $13.57 | $234.86 | $6,674.88 |
| 2016-01-10 | $13.91 | $13.95 | $13.46 | $13.58 | $30.29 | $6,678.62 |
| 2016-01-15 | $13.67 | $14.35 | $13.20 | $13.61 | $141.97 | $6,764.45 |
| 2016-01-16 | $13.66 | $14.06 | $12.49 | $13.89 | $14.01 | $6,899.35 |
| 2016-01-17 | $13.78 | $13.92 | $13.50 | $13.77 | $65.10 | $6,842.86 |
| 2016-01-18 | $13.82 | $13.91 | $13.55 | $13.68 | $73.01 | $7,071.09 |
| 2016-01-20 | $14.09 | $14.42 | $13.79 | $14.22 | $83.53 | $7,420.58 |
| 2016-01-21 | $14.09 | $14.18 | $13.88 | $14.03 | $21.54 | $7,321.74 |
| 2016-01-23 | $14.00 | $14.03 | $13.88 | $13.98 | $105.21 | $7,409.19 |
| 2016-01-24 | $13.94 | $14.08 | $13.82 | $14.05 | $1.63 | $7,446.93 |
| 2016-01-25 | $14.20 | $14.23 | $13.97 | $14.02 | $14.65 | $7,457.21 |
| 2016-01-26 | $15.94 | $15.94 | $13.84 | $14.45 | $288.30 | $7,906.51 |
| 2016-01-27 | $15.21 | $15.21 | $14.10 | $14.33 | $36.77 | $7,894.74 |
| 2016-01-28 | $14.64 | $15.81 | $13.88 | $14.05 | $333.39 | $7,520.13 |
| 2016-01-30 | $14.16 | $14.29 | $13.86 | $14.13 | $112.96 | $7,355.80 |
| 2016-01-31 | $14.06 | $14.60 | $13.97 | $14.24 | $118.47 | $7,442.79 |