bitSilver BITSILVER
Xếp hạng #?
10:33:02 01/09/2020
bitSilver (BITSILVER)
Không theo dõi
Lịch sử giá bitSilver (BITSILVER) Tháng 06/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-06-01 | $16.03 | $17.49 | $15.88 | $17.46 | $183.96 | $11,062.97 |
| 2016-06-02 | $17.36 | $17.60 | $16.04 | $16.65 | $289.74 | $10,677.70 |
| 2016-06-03 | $16.63 | $17.42 | $16.28 | $17.21 | $24.34 | $11,036.63 |
| 2016-06-04 | $17.22 | $18.00 | $16.48 | $16.58 | $117.24 | $10,550.28 |
| 2016-06-05 | $16.60 | $17.74 | $16.59 | $17.22 | $22.10 | $10,900.89 |
| 2016-06-06 | $17.21 | $17.32 | $16.66 | $16.85 | $11.07 | $10,668.89 |
| 2016-06-07 | $16.85 | $17.87 | $16.33 | $17.15 | $18.72 | $10,603.52 |
| 2016-06-08 | $17.15 | $17.92 | $16.80 | $17.72 | $0.1985 | $10,830.29 |
| 2016-06-09 | $17.69 | $18.58 | $17.69 | $18.36 | $0.2038 | $11,220.16 |
| 2016-06-10 | $18.23 | $18.69 | $18.23 | $18.50 | $7.47 | $11,304.45 |
| 2016-06-11 | $18.48 | $18.48 | $17.26 | $17.78 | $3.20 | $10,864.64 |
| 2016-06-12 | $17.76 | $19.47 | $17.47 | $19.37 | $347.10 | $12,197.36 |
| 2016-06-13 | $19.37 | $19.82 | $17.95 | $18.08 | $553.38 | $10,881.57 |
| 2016-06-14 | $18.07 | $21.43 | $17.89 | $19.20 | $601.58 | $11,809.91 |
| 2016-06-15 | $19.27 | $19.65 | $17.63 | $18.07 | $408.50 | $11,445.11 |
| 2016-06-16 | $18.22 | $20.06 | $18.06 | $20.06 | $102.25 | $12,704.68 |
| 2016-06-17 | $20.05 | $20.34 | $17.86 | $18.89 | $89.30 | $11,966.83 |
| 2016-06-18 | $18.90 | $19.32 | $18.12 | $18.80 | $88.09 | $11,905.89 |
| 2016-06-19 | $18.59 | $21.29 | $18.47 | $18.83 | $303.77 | $12,267.03 |
| 2016-06-20 | $18.84 | $19.85 | $17.84 | $18.47 | $65.56 | $11,849.60 |
| 2016-06-21 | $18.38 | $23.26 | $17.71 | $18.96 | $464.31 | $12,429.25 |
| 2016-06-22 | $19.03 | $19.70 | $17.70 | $17.86 | $235.19 | $11,853.12 |
| 2016-06-23 | $18.29 | $20.97 | $16.75 | $20.76 | $829.38 | $12,919.05 |
| 2016-06-24 | $20.80 | $21.63 | $20.70 | $21.12 | $3.91 | $13,139.07 |
| 2016-06-26 | $19.46 | $20.29 | $17.93 | $19.19 | $341.45 | $11,986.84 |
| 2016-06-27 | $19.22 | $20.07 | $18.32 | $18.92 | $413.82 | $11,722.79 |
| 2016-06-28 | $18.94 | $23.57 | $18.58 | $19.11 | $888.37 | $12,244.49 |
| 2016-06-29 | $19.10 | $24.47 | $18.06 | $21.35 | $152.05 | $13,833.60 |
| 2016-06-30 | $21.14 | $22.09 | $19.35 | $20.50 | $178.45 | $13,467.78 |