bitSilver BITSILVER
Xếp hạng #?
10:33:02 01/09/2020
bitSilver (BITSILVER)
Không theo dõi
Lịch sử giá bitSilver (BITSILVER) Tháng 10/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-10-01 | $19.38 | $20.79 | $18.63 | $18.99 | $341.95 | $15,693.76 |
| 2016-10-02 | $19.00 | $19.24 | $18.75 | $18.81 | $82.60 | $15,548.46 |
| 2016-10-03 | $19.71 | $19.99 | $18.78 | $19.37 | $502.44 | $16,296.16 |
| 2016-10-04 | $19.36 | $19.99 | $19.15 | $19.23 | $194.69 | $16,278.46 |
| 2016-10-05 | $19.21 | $20.15 | $19.10 | $19.87 | $0.9121 | $16,920.07 |
| 2016-10-06 | $19.94 | $20.30 | $18.21 | $20.21 | $604.76 | $17,205.74 |
| 2016-10-07 | $20.21 | $20.24 | $19.73 | $19.86 | $3.13 | $16,907.81 |
| 2016-10-08 | $19.59 | $20.94 | $18.61 | $20.93 | $283.93 | $17,885.42 |
| 2016-10-09 | $20.93 | $20.93 | $19.44 | $19.55 | $154.94 | $16,767.23 |
| 2016-10-10 | $19.55 | $20.24 | $19.40 | $20.01 | $0.1000 | $17,156.67 |
| 2016-10-11 | $20.15 | $21.04 | $19.55 | $19.95 | $465.07 | $17,379.73 |
| 2016-10-12 | $19.98 | $20.20 | $19.89 | $20.10 | $3.09 | $17,509.29 |
| 2016-10-13 | $19.87 | $19.87 | $19.51 | $19.51 | $13.66 | $17,096.54 |
| 2016-10-14 | $19.66 | $19.76 | $18.75 | $19.13 | $382.25 | $16,134.61 |
| 2016-10-15 | $19.06 | $20.09 | $18.86 | $20.09 | $0.4018 | $16,932.08 |
| 2016-10-16 | $20.11 | $20.16 | $19.90 | $20.09 | $0.4018 | $16,932.75 |
| 2016-10-17 | $18.95 | $20.00 | $18.22 | $19.05 | $361.20 | $15,781.43 |
| 2016-10-18 | $19.05 | $19.84 | $18.48 | $19.65 | $1.88 | $16,277.37 |
| 2016-10-19 | $19.72 | $19.96 | $18.62 | $18.70 | $218.42 | $15,637.27 |
| 2016-10-20 | $18.70 | $19.83 | $18.43 | $19.27 | $210.18 | $16,367.08 |
| 2016-10-21 | $19.27 | $19.27 | $18.69 | $18.86 | $3.17 | $16,022.75 |
| 2016-10-22 | $18.86 | $19.68 | $18.81 | $19.62 | $500.98 | $16,701.29 |
| 2016-10-23 | $19.62 | $21.87 | $18.83 | $21.56 | $98.32 | $18,568.98 |
| 2016-10-24 | $21.39 | $21.58 | $18.98 | $20.85 | $886.80 | $18,168.35 |
| 2016-10-25 | $20.85 | $20.94 | $20.00 | $20.23 | $110.24 | $18,271.79 |
| 2016-10-26 | $20.23 | $20.97 | $20.06 | $20.26 | $528.00 | $18,156.45 |
| 2016-10-27 | $20.25 | $20.34 | $19.86 | $20.18 | $279.34 | $18,166.27 |
| 2016-10-28 | $20.00 | $20.23 | $19.14 | $19.29 | $192.20 | $17,367.19 |
| 2016-10-29 | $19.28 | $20.77 | $19.28 | $20.31 | $206.95 | $18,504.60 |
| 2016-10-30 | $20.31 | $21.22 | $19.38 | $20.52 | $385.61 | $18,906.85 |
| 2016-10-31 | $20.53 | $20.76 | $19.04 | $19.04 | $356.02 | $17,690.14 |