bitSilver BITSILVER
Xếp hạng #?
10:33:02 01/09/2020
bitSilver (BITSILVER)
Không theo dõi
Lịch sử giá bitSilver (BITSILVER) Tháng 04/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-04-01 | $15.92 | $16.58 | $15.61 | $16.50 | $58.67 | $13,392.84 |
| 2016-04-02 | $16.47 | $16.58 | $15.41 | $15.62 | $138.31 | $12,691.97 |
| 2016-04-03 | $15.60 | $15.81 | $15.23 | $15.45 | $263.29 | $12,862.76 |
| 2016-04-04 | $15.45 | $16.81 | $15.06 | $15.15 | $868.78 | $13,073.40 |
| 2016-04-05 | $14.82 | $15.55 | $14.71 | $15.23 | $139.49 | $13,167.78 |
| 2016-04-06 | $15.23 | $15.89 | $15.23 | $15.83 | $130.70 | $13,710.19 |
| 2016-04-07 | $15.80 | $15.98 | $14.86 | $15.00 | $69.94 | $12,991.22 |
| 2016-04-08 | $15.11 | $15.81 | $14.85 | $15.71 | $204.64 | $13,644.83 |
| 2016-04-09 | $15.72 | $15.79 | $14.99 | $15.29 | $468.41 | $12,835.04 |
| 2016-04-10 | $15.27 | $16.12 | $13.84 | $15.77 | $1,838.45 | $13,089.22 |
| 2016-04-11 | $15.77 | $15.82 | $14.26 | $15.72 | $2,782.17 | $12,557.07 |
| 2016-04-12 | $15.71 | $16.94 | $15.30 | $16.56 | $1,425.04 | $10,491.28 |
| 2016-04-13 | $16.43 | $16.71 | $15.80 | $16.30 | $1,296.89 | $10,597.60 |
| 2016-04-14 | $16.28 | $16.65 | $16.00 | $16.08 | $106.59 | $10,695.84 |
| 2016-04-15 | $16.03 | $16.79 | $15.59 | $15.59 | $520.45 | $10,622.14 |
| 2016-04-16 | $15.60 | $18.18 | $15.51 | $15.99 | $937.42 | $11,049.89 |
| 2016-04-17 | $16.02 | $17.05 | $15.97 | $16.58 | $192.06 | $11,545.31 |
| 2016-04-18 | $16.59 | $16.71 | $16.16 | $16.58 | $173.51 | $11,716.46 |
| 2016-04-19 | $16.59 | $17.54 | $16.50 | $17.51 | $401.43 | $12,374.42 |
| 2016-04-20 | $17.48 | $19.38 | $17.24 | $18.97 | $203.68 | $13,400.30 |
| 2016-04-21 | $17.80 | $24.10 | $17.65 | $17.81 | $137.88 | $12,159.57 |
| 2016-04-22 | $17.85 | $18.97 | $16.96 | $18.38 | $764.30 | $11,725.84 |
| 2016-04-23 | $18.38 | $18.60 | $17.45 | $17.87 | $148.99 | $11,399.62 |
| 2016-04-24 | $17.87 | $18.07 | $16.39 | $16.57 | $27.56 | $10,571.85 |
| 2016-04-25 | $16.57 | $20.14 | $15.72 | $19.79 | $1,061.50 | $10,621.59 |
| 2016-04-26 | $19.83 | $19.83 | $16.97 | $17.40 | $134.10 | $9,241.82 |
| 2016-04-27 | $17.40 | $20.11 | $17.18 | $19.63 | $59.37 | $10,447.00 |
| 2016-04-28 | $19.66 | $20.09 | $19.13 | $19.59 | $0.7914 | $10,599.84 |
| 2016-04-29 | $19.59 | $19.61 | $17.37 | $18.05 | $0.2311 | $9,614.21 |
| 2016-04-30 | $18.12 | $27.92 | $18.12 | $18.93 | $789.50 | $10,600.12 |