bitSilver BITSILVER
Xếp hạng #?
10:33:02 01/09/2020
bitSilver (BITSILVER)
Không theo dõi
Lịch sử giá bitSilver (BITSILVER) Tháng 12/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-12-01 | $19.20 | $19.46 | $18.95 | $19.05 | $2.19 | $18,844.81 |
| 2016-12-02 | $19.14 | $19.46 | $18.68 | $19.08 | $12.68 | $18,875.28 |
| 2016-12-03 | $19.08 | $22.63 | $18.92 | $19.35 | $824.00 | $19,139.49 |
| 2016-12-04 | $19.41 | $19.46 | $18.39 | $18.60 | $0.009299 | $18,398.90 |
| 2016-12-05 | $18.69 | $24.83 | $18.69 | $20.63 | $479.21 | $20,405.50 |
| 2016-12-06 | $20.63 | $23.13 | $19.24 | $19.55 | $5.14 | $19,339.13 |
| 2016-12-07 | $19.59 | $24.51 | $19.59 | $20.77 | $477.14 | $20,938.26 |
| 2016-12-08 | $20.92 | $22.94 | $19.80 | $19.81 | $173.51 | $19,996.15 |
| 2016-12-09 | $19.81 | $20.36 | $19.73 | $20.17 | $18.49 | $20,357.08 |
| 2016-12-10 | $20.17 | $23.71 | $20.06 | $21.83 | $175.85 | $22,031.12 |
| 2016-12-11 | $21.82 | $23.94 | $21.60 | $23.67 | $44.17 | $23,894.71 |
| 2016-12-12 | $23.65 | $25.55 | $23.52 | $24.25 | $242.30 | $25,329.53 |
| 2016-12-13 | $24.25 | $24.87 | $24.06 | $24.38 | $312.39 | $25,463.83 |
| 2016-12-14 | $24.44 | $24.56 | $23.38 | $23.47 | $108.07 | $24,592.56 |
| 2016-12-15 | $23.51 | $24.41 | $23.51 | $24.26 | $0.07520 | $25,574.71 |
| 2016-12-16 | $25.63 | $25.89 | $20.48 | $20.71 | $2.64 | $21,838.77 |
| 2016-12-17 | $20.72 | $25.64 | $20.32 | $20.32 | $4.91 | $21,427.68 |
| 2016-12-18 | $20.31 | $24.42 | $20.28 | $23.61 | $5.38 | $24,893.27 |
| 2016-12-19 | $23.61 | $23.74 | $18.48 | $21.17 | $21.80 | $22,302.39 |
| 2016-12-20 | $21.17 | $27.26 | $21.09 | $25.47 | $0.2006 | $26,964.38 |
| 2016-12-21 | $25.40 | $25.96 | $24.27 | $24.86 | $0.8636 | $26,319.22 |
| 2016-12-22 | $24.78 | $26.28 | $20.89 | $20.98 | $732.79 | $22,537.79 |
| 2016-12-23 | $21.00 | $23.90 | $21.00 | $23.53 | $1.04 | $25,282.05 |
| 2016-12-24 | $23.60 | $23.93 | $17.68 | $21.47 | $354.88 | $23,283.05 |
| 2016-12-25 | $21.47 | $21.53 | $20.32 | $21.24 | $1.68 | $24,392.20 |
| 2016-12-26 | $21.23 | $21.32 | $19.29 | $21.05 | $326.38 | $24,176.04 |
| 2016-12-27 | $21.06 | $21.64 | $19.36 | $20.50 | $637.62 | $22,837.28 |
| 2016-12-28 | $20.51 | $21.80 | $18.69 | $19.66 | $5.53 | $21,897.83 |
| 2016-12-29 | $19.59 | $19.98 | $19.38 | $19.48 | $0.7109 | $21,691.90 |
| 2016-12-30 | $19.65 | $20.74 | $19.35 | $20.16 | $0.5543 | $22,448.70 |
| 2016-12-31 | $20.16 | $20.17 | $19.91 | $20.05 | $0.5512 | $22,325.63 |