bitSilver BITSILVER
Xếp hạng #?
10:33:02 01/09/2020
bitSilver (BITSILVER)
Không theo dõi
Lịch sử giá bitSilver (BITSILVER) Tháng 08/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-08-01 | $20.67 | $22.54 | $19.29 | $19.29 | $1,108.08 | $13,185.23 |
| 2016-08-02 | $19.33 | $21.44 | $19.14 | $20.99 | $797.66 | $14,213.42 |
| 2016-08-03 | $20.96 | $23.93 | $19.95 | $22.49 | $981.20 | $13,380.70 |
| 2016-08-04 | $22.49 | $22.98 | $19.82 | $20.80 | $790.74 | $12,164.87 |
| 2016-08-05 | $20.87 | $22.19 | $20.17 | $20.79 | $307.36 | $12,476.36 |
| 2016-08-06 | $20.80 | $22.85 | $20.80 | $22.26 | $246.11 | $13,378.36 |
| 2016-08-07 | $22.23 | $24.41 | $21.13 | $21.31 | $93.65 | $12,867.89 |
| 2016-08-08 | $21.27 | $23.08 | $20.85 | $22.03 | $22.56 | $13,294.00 |
| 2016-08-09 | $22.03 | $22.30 | $20.52 | $20.84 | $3.67 | $12,676.51 |
| 2016-08-10 | $20.86 | $23.98 | $20.69 | $22.12 | $126.76 | $13,459.94 |
| 2016-08-11 | $22.06 | $23.92 | $21.20 | $22.16 | $497.21 | $14,489.88 |
| 2016-08-12 | $22.18 | $45.38 | $21.61 | $23.07 | $638.81 | $14,604.01 |
| 2016-08-13 | $23.11 | $24.65 | $20.24 | $20.74 | $1,990.81 | $14,500.06 |
| 2016-08-14 | $20.76 | $21.51 | $19.68 | $19.92 | $211.59 | $14,130.22 |
| 2016-08-15 | $19.92 | $24.56 | $19.03 | $20.18 | $201.27 | $14,314.84 |
| 2016-08-16 | $20.18 | $25.60 | $20.18 | $25.33 | $6.64 | $17,839.62 |
| 2016-08-17 | $25.33 | $29.72 | $20.06 | $21.61 | $938.99 | $16,129.13 |
| 2016-08-18 | $21.60 | $28.73 | $20.92 | $28.73 | $245.97 | $21,436.68 |
| 2016-08-19 | $28.71 | $28.74 | $20.69 | $20.70 | $42.39 | $15,449.21 |
| 2016-08-20 | $20.70 | $22.17 | $20.60 | $21.62 | $1.01 | $16,137.12 |
| 2016-08-21 | $21.64 | $22.00 | $20.22 | $20.29 | $251.72 | $15,523.81 |
| 2016-08-22 | $20.34 | $20.70 | $19.59 | $19.87 | $296.60 | $15,202.62 |
| 2016-08-23 | $19.88 | $20.43 | $18.69 | $19.17 | $124.10 | $14,671.76 |
| 2016-08-24 | $19.14 | $19.30 | $18.78 | $18.82 | $4.53 | $14,401.16 |
| 2016-08-25 | $20.05 | $21.00 | $19.75 | $20.74 | $2.60 | $15,868.33 |
| 2016-08-26 | $20.66 | $20.78 | $20.02 | $20.61 | $203.48 | $16,180.80 |
| 2016-08-27 | $23.85 | $24.14 | $23.47 | $23.47 | $703.98 | $18,451.00 |
| 2016-08-28 | $23.40 | $26.95 | $23.24 | $26.64 | $11.20 | $21,476.45 |
| 2016-08-29 | $26.62 | $32.87 | $19.43 | $21.19 | $2,661.65 | $17,313.95 |
| 2016-08-30 | $20.85 | $21.94 | $17.81 | $19.34 | $356.40 | $16,213.99 |
| 2016-08-31 | $19.39 | $20.88 | $17.99 | $19.40 | $840.63 | $16,687.95 |