bitSilver BITSILVER
Xếp hạng #?
10:33:02 01/09/2020
bitSilver (BITSILVER)
Không theo dõi
Lịch sử giá bitSilver (BITSILVER) Tháng 02/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-02-02 | $14.24 | $14.26 | $13.79 | $14.00 | $15.73 | $7,397.65 |
| 2016-02-04 | $14.36 | $14.99 | $14.30 | $14.67 | $230.24 | $7,756.06 |
| 2016-02-05 | $15.02 | $15.15 | $14.53 | $14.89 | $2.06 | $7,885.11 |
| 2016-02-06 | $14.65 | $14.87 | $14.57 | $14.80 | $56.40 | $7,838.73 |
| 2016-02-07 | $14.75 | $14.88 | $14.37 | $14.83 | $81.92 | $7,853.82 |
| 2016-02-08 | $15.38 | $15.43 | $15.38 | $15.43 | $31.57 | $8,144.60 |
| 2016-02-09 | $15.08 | $15.79 | $14.66 | $14.81 | $28.00 | $7,815.23 |
| 2016-02-10 | $15.52 | $15.62 | $14.85 | $14.97 | $15.49 | $7,901.77 |
| 2016-02-11 | $15.24 | $15.86 | $14.71 | $15.63 | $239.68 | $8,402.88 |
| 2016-02-12 | $18.19 | $18.19 | $15.27 | $15.30 | $667.85 | $8,442.16 |
| 2016-02-13 | $15.17 | $15.94 | $14.63 | $15.60 | $332.82 | $8,625.96 |
| 2016-02-14 | $15.62 | $16.06 | $15.29 | $15.60 | $414.22 | $8,546.36 |
| 2016-02-15 | $15.66 | $15.95 | $15.36 | $15.62 | $227.32 | $8,556.66 |
| 2016-02-16 | $15.71 | $16.15 | $14.91 | $15.24 | $608.78 | $8,816.68 |
| 2016-02-17 | $15.47 | $15.50 | $14.47 | $15.27 | $949.25 | $8,557.98 |
| 2016-02-18 | $15.20 | $15.60 | $15.05 | $15.24 | $343.79 | $8,545.48 |
| 2016-02-19 | $15.31 | $15.51 | $15.01 | $15.21 | $326.69 | $8,649.75 |
| 2016-02-20 | $15.06 | $15.25 | $14.88 | $15.02 | $33.12 | $8,536.73 |
| 2016-02-22 | $15.22 | $15.45 | $14.82 | $14.97 | $849.24 | $8,661.60 |
| 2016-02-23 | $15.00 | $15.37 | $14.90 | $15.13 | $88.18 | $8,769.12 |
| 2016-02-24 | $15.19 | $15.34 | $14.92 | $15.02 | $3.42 | $8,706.77 |
| 2016-02-25 | $15.26 | $15.48 | $14.82 | $15.04 | $1,063.93 | $8,959.12 |
| 2016-02-26 | $15.02 | $15.27 | $14.38 | $14.73 | $408.13 | $8,785.72 |
| 2016-02-27 | $14.65 | $14.66 | $14.39 | $14.61 | $75.40 | $8,716.23 |
| 2016-02-28 | $14.53 | $14.83 | $14.36 | $14.54 | $431.30 | $8,861.01 |
| 2016-02-29 | $14.52 | $14.86 | $14.36 | $14.76 | $299.43 | $9,441.80 |