bitSilver BITSILVER
Xếp hạng #?
10:33:02 01/09/2020
bitSilver (BITSILVER)
Không theo dõi
Lịch sử giá bitSilver (BITSILVER) Tháng 01/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-01-02 | $20.03 | $20.98 | $19.97 | $20.86 | $27.89 | $23,238.48 |
| 2017-01-03 | $20.83 | $21.76 | $20.66 | $21.45 | $3.05 | $23,891.84 |
| 2017-01-04 | $21.42 | $22.77 | $20.89 | $22.37 | $3.04 | $36,099.69 |
| 2017-01-05 | $22.37 | $22.75 | $18.46 | $21.05 | $15,669.10 | $22,181.23 |
| 2017-01-06 | $21.07 | $21.79 | $19.61 | $20.50 | $258.59 | $21,565.72 |
| 2017-01-07 | $20.52 | $21.16 | $18.84 | $19.76 | $1.01 | $21,017.16 |
| 2017-01-08 | $19.77 | $20.35 | $15.88 | $16.37 | $3,356.55 | $17,448.83 |
| 2017-01-09 | $16.37 | $18.38 | $16.06 | $18.37 | $28.17 | $19,914.57 |
| 2017-01-10 | $18.36 | $19.31 | $18.20 | $18.75 | $28.76 | $20,329.41 |
| 2017-01-11 | $18.75 | $19.15 | $16.49 | $16.98 | $26.05 | $18,413.94 |
| 2017-01-12 | $16.97 | $19.28 | $16.51 | $18.43 | $28.27 | $19,985.26 |
| 2017-01-13 | $18.46 | $18.84 | $17.98 | $18.22 | $27.94 | $19,751.82 |
| 2017-01-14 | $18.25 | $18.98 | $17.83 | $18.87 | $28.95 | $20,465.38 |
| 2017-01-15 | $18.89 | $19.00 | $17.47 | $17.77 | $3.06 | $20,442.25 |
| 2017-01-16 | $17.72 | $18.49 | $17.64 | $18.24 | $3.14 | $20,981.27 |
| 2017-01-17 | $18.26 | $18.71 | $17.60 | $18.25 | $3.15 | $20,993.46 |
| 2017-01-18 | $18.26 | $18.48 | $17.77 | $18.40 | $3.17 | $21,163.59 |
| 2017-01-19 | $18.41 | $18.57 | $17.69 | $17.99 | $4.29 | $20,601.80 |
| 2017-01-20 | $17.99 | $18.05 | $17.65 | $18.00 | $4.29 | $20,614.52 |
| 2017-01-21 | $18.00 | $18.09 | $17.36 | $17.69 | $4.22 | $20,258.80 |
| 2017-01-22 | $17.69 | $17.82 | $16.95 | $17.28 | $4.12 | $19,791.53 |
| 2017-01-23 | $17.28 | $17.58 | $16.98 | $17.29 | $4.12 | $19,805.38 |
| 2017-01-24 | $17.29 | $18.76 | $17.16 | $18.51 | $0.03701 | $20,453.35 |
| 2017-01-25 | $18.36 | $18.53 | $17.54 | $17.86 | $0.2661 | $19,742.22 |
| 2017-01-26 | $17.92 | $18.98 | $17.78 | $18.59 | $0.9293 | $20,543.32 |
| 2017-01-27 | $18.60 | $19.34 | $18.40 | $19.34 | $6.26 | $21,378.57 |
| 2017-01-28 | $19.34 | $19.60 | $17.79 | $19.09 | $90.24 | $21,194.61 |
| 2017-01-29 | $19.09 | $29.09 | $17.38 | $28.94 | $79.92 | $32,218.37 |
| 2017-01-30 | $28.93 | $29.04 | $20.04 | $20.67 | $0.004134 | $23,010.96 |
| 2017-01-31 | $20.66 | $20.79 | $19.10 | $19.56 | $0.4695 | $21,780.24 |