bitSilver BITSILVER
Xếp hạng #?
10:33:02 01/09/2020
bitSilver (BITSILVER)
Không theo dõi
Lịch sử giá bitSilver (BITSILVER) Tháng 05/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-05-01 | $18.92 | $20.63 | $18.51 | $18.67 | $121.07 | $10,470.27 |
| 2016-05-02 | $18.68 | $20.60 | $18.14 | $18.79 | $229.93 | $10,502.62 |
| 2016-05-03 | $18.81 | $18.81 | $17.44 | $17.55 | $3.57 | $9,795.03 |
| 2016-05-04 | $17.55 | $18.68 | $17.36 | $17.44 | $38.99 | $9,737.14 |
| 2016-05-05 | $17.44 | $17.97 | $17.26 | $17.95 | $10.92 | $10,024.66 |
| 2016-05-06 | $17.94 | $17.97 | $17.04 | $17.91 | $17.35 | $10,062.83 |
| 2016-05-07 | $17.89 | $19.85 | $17.84 | $19.46 | $230.37 | $10,832.92 |
| 2016-05-08 | $19.46 | $19.59 | $17.70 | $18.94 | $90.85 | $10,637.72 |
| 2016-05-09 | $18.96 | $19.10 | $16.50 | $17.91 | $230.37 | $10,114.32 |
| 2016-05-10 | $17.91 | $18.32 | $17.50 | $17.67 | $10.49 | $9,833.83 |
| 2016-05-11 | $17.68 | $18.76 | $17.48 | $17.64 | $181.74 | $9,812.86 |
| 2016-05-12 | $17.66 | $20.35 | $17.51 | $20.10 | $15.40 | $11,202.46 |
| 2016-05-13 | $20.12 | $20.82 | $16.83 | $18.82 | $32.47 | $10,491.18 |
| 2016-05-14 | $18.87 | $19.71 | $17.63 | $17.90 | $34.00 | $10,004.58 |
| 2016-05-15 | $17.90 | $18.09 | $17.75 | $17.95 | $0.01257 | $10,054.12 |
| 2016-05-16 | $19.38 | $19.91 | $17.52 | $19.78 | $37.91 | $11,077.87 |
| 2016-05-17 | $19.82 | $19.98 | $17.69 | $18.64 | $88.94 | $10,441.80 |
| 2016-05-18 | $18.68 | $19.32 | $17.35 | $18.98 | $3.17 | $10,552.84 |
| 2016-05-19 | $19.06 | $19.49 | $18.35 | $18.57 | $216.14 | $10,569.24 |
| 2016-05-20 | $18.56 | $18.61 | $17.38 | $17.82 | $777.17 | $10,213.40 |
| 2016-05-21 | $17.83 | $18.01 | $17.27 | $17.36 | $0.7778 | $9,949.99 |
| 2016-05-22 | $17.36 | $18.47 | $17.36 | $17.95 | $16.76 | $10,288.10 |
| 2016-05-23 | $17.94 | $19.18 | $17.83 | $18.16 | $18.46 | $10,434.62 |
| 2016-05-24 | $18.15 | $18.84 | $17.08 | $18.04 | $0.3894 | $10,364.46 |
| 2016-05-25 | $18.06 | $19.01 | $17.25 | $18.40 | $4.19 | $10,574.52 |
| 2016-05-26 | $18.45 | $18.80 | $16.49 | $17.97 | $37.13 | $10,415.54 |
| 2016-05-27 | $17.97 | $18.18 | $16.88 | $17.74 | $91.51 | $10,283.74 |
| 2016-05-28 | $17.74 | $18.38 | $16.66 | $17.73 | $218.25 | $10,277.89 |
| 2016-05-29 | $17.74 | $17.74 | $15.07 | $16.28 | $1,508.68 | $10,602.40 |
| 2016-05-30 | $16.28 | $17.56 | $15.94 | $17.39 | $407.14 | $11,584.89 |
| 2016-05-31 | $17.37 | $17.92 | $15.68 | $16.03 | $567.70 | $10,105.12 |