bitSilver BITSILVER
Xếp hạng #?
10:33:02 01/09/2020
bitSilver (BITSILVER)
Không theo dõi
Lịch sử giá bitSilver (BITSILVER) Tháng 07/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-07-01 | $20.49 | $22.47 | $19.65 | $21.44 | $425.62 | $14,084.28 |
| 2016-07-02 | $21.45 | $21.77 | $21.17 | $21.57 | $53.94 | $14,173.69 |
| 2016-07-03 | $21.33 | $21.47 | $19.81 | $21.30 | $66.25 | $13,930.37 |
| 2016-07-04 | $21.45 | $43.67 | $20.87 | $22.38 | $69.08 | $14,634.82 |
| 2016-07-05 | $22.22 | $22.32 | $20.92 | $21.56 | $60.20 | $14,102.23 |
| 2016-07-06 | $21.56 | $21.83 | $20.68 | $20.90 | $250.01 | $13,710.39 |
| 2016-07-07 | $20.84 | $22.67 | $19.31 | $22.12 | $3,643.11 | $14,180.95 |
| 2016-07-08 | $22.13 | $40.94 | $21.22 | $21.84 | $165.56 | $13,543.59 |
| 2016-07-09 | $21.65 | $23.94 | $20.82 | $22.97 | $3.45 | $14,382.05 |
| 2016-07-10 | $22.88 | $24.82 | $21.02 | $21.26 | $1,160.52 | $13,945.06 |
| 2016-07-11 | $21.24 | $22.83 | $21.13 | $21.72 | $75.76 | $14,137.90 |
| 2016-07-12 | $21.71 | $24.20 | $20.99 | $22.96 | $763.88 | $15,752.22 |
| 2016-07-13 | $23.14 | $25.09 | $20.89 | $21.26 | $1,223.01 | $15,206.00 |
| 2016-07-14 | $21.31 | $22.17 | $19.85 | $19.98 | $507.55 | $14,789.56 |
| 2016-07-15 | $19.86 | $40.23 | $19.81 | $21.26 | $734.55 | $15,612.43 |
| 2016-07-16 | $21.22 | $21.43 | $19.96 | $21.32 | $442.87 | $15,530.31 |
| 2016-07-17 | $21.30 | $22.27 | $21.22 | $21.56 | $349.56 | $15,850.18 |
| 2016-07-18 | $21.50 | $22.12 | $20.51 | $21.76 | $250.88 | $16,002.53 |
| 2016-07-19 | $21.82 | $23.46 | $20.40 | $23.40 | $380.31 | $17,675.24 |
| 2016-07-20 | $23.34 | $23.34 | $20.58 | $21.25 | $672.32 | $16,686.49 |
| 2016-07-21 | $21.25 | $21.76 | $19.19 | $21.14 | $174.77 | $16,180.99 |
| 2016-07-22 | $21.13 | $21.13 | $19.94 | $20.93 | $436.22 | $16,020.36 |
| 2016-07-23 | $20.94 | $20.97 | $20.42 | $20.69 | $212.05 | $15,831.34 |
| 2016-07-25 | $21.77 | $21.79 | $20.85 | $20.85 | $125.10 | $15,955.70 |
| 2016-07-26 | $20.71 | $21.29 | $20.39 | $20.65 | $183.17 | $15,799.36 |
| 2016-07-27 | $20.58 | $22.53 | $20.18 | $20.90 | $928.12 | $14,510.97 |
| 2016-07-28 | $20.89 | $22.12 | $20.82 | $21.59 | $49.21 | $14,988.63 |
| 2016-07-29 | $21.58 | $22.67 | $21.58 | $22.61 | $40.82 | $15,698.16 |
| 2016-07-31 | $19.61 | $20.74 | $19.29 | $20.74 | $115.75 | $14,398.78 |