bitSilver BITSILVER
Xếp hạng #?
10:33:02 01/09/2020
bitSilver (BITSILVER)
Không theo dõi
Lịch sử giá bitSilver (BITSILVER) Tháng 03/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-03-01 | $14.82 | $14.88 | $14.38 | $14.54 | $89.30 | $9,242.94 |
| 2016-03-02 | $14.55 | $14.71 | $13.99 | $14.57 | $210.28 | $9,193.09 |
| 2016-03-03 | $14.83 | $15.25 | $14.83 | $14.88 | $327.07 | $9,760.59 |
| 2016-03-04 | $15.15 | $15.79 | $14.71 | $15.64 | $291.20 | $10,426.75 |
| 2016-03-05 | $15.76 | $15.98 | $15.32 | $15.47 | $145.51 | $10,547.71 |
| 2016-03-06 | $15.45 | $17.00 | $15.15 | $15.90 | $804.85 | $11,397.68 |
| 2016-03-07 | $15.32 | $15.84 | $14.94 | $15.32 | $613.10 | $10,690.70 |
| 2016-03-08 | $15.58 | $15.81 | $14.93 | $15.11 | $412.67 | $11,000.88 |
| 2016-03-09 | $15.10 | $15.62 | $15.03 | $15.29 | $1,138.11 | $11,282.11 |
| 2016-03-10 | $15.93 | $17.84 | $14.85 | $15.51 | $3,029.15 | $13,167.61 |
| 2016-03-11 | $16.19 | $16.48 | $14.44 | $15.21 | $703.57 | $12,997.79 |
| 2016-03-12 | $15.31 | $16.38 | $14.75 | $15.02 | $190.35 | $12,707.30 |
| 2016-03-13 | $15.52 | $15.94 | $15.00 | $15.53 | $305.47 | $13,216.34 |
| 2016-03-14 | $14.92 | $16.20 | $13.98 | $15.03 | $2,316.12 | $12,786.34 |
| 2016-03-15 | $15.53 | $16.34 | $14.60 | $15.17 | $79.78 | $12,909.36 |
| 2016-03-16 | $15.07 | $15.95 | $14.71 | $14.71 | $924.97 | $12,425.32 |
| 2016-03-17 | $14.95 | $16.74 | $14.48 | $15.90 | $373.75 | $13,909.07 |
| 2016-03-18 | $15.75 | $17.86 | $14.25 | $17.75 | $1,666.93 | $14,680.91 |
| 2016-03-19 | $17.81 | $18.96 | $15.97 | $16.45 | $40.84 | $13,611.52 |
| 2016-03-20 | $16.45 | $16.47 | $15.33 | $16.01 | $404.18 | $13,247.83 |
| 2016-03-21 | $15.95 | $17.41 | $15.35 | $16.66 | $591.22 | $13,496.08 |
| 2016-03-22 | $16.57 | $16.84 | $16.00 | $16.35 | $32.18 | $13,582.16 |
| 2016-03-23 | $16.30 | $16.94 | $15.57 | $16.76 | $135.75 | $13,947.87 |
| 2016-03-24 | $16.74 | $16.93 | $15.89 | $16.43 | $271.28 | $13,676.74 |
| 2016-03-25 | $16.43 | $17.73 | $16.02 | $16.53 | $246.97 | $13,445.32 |
| 2016-03-26 | $16.42 | $17.62 | $16.24 | $16.86 | $1,647.35 | $13,854.23 |
| 2016-03-27 | $16.81 | $17.20 | $14.47 | $15.57 | $681.74 | $13,024.03 |
| 2016-03-28 | $15.48 | $16.25 | $14.94 | $15.75 | $108.06 | $13,572.68 |
| 2016-03-29 | $15.72 | $16.34 | $15.33 | $15.50 | $31.41 | $13,665.95 |
| 2016-03-30 | $15.52 | $16.59 | $15.33 | $15.59 | $257.17 | $12,782.28 |
| 2016-03-31 | $15.65 | $16.12 | $15.51 | $15.94 | $218.43 | $13,097.20 |