bitSilver BITSILVER
Xếp hạng #?
10:33:02 01/09/2020
bitSilver (BITSILVER)
Không theo dõi
Lịch sử giá bitSilver (BITSILVER) Tháng 02/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-02-01 | $19.50 | $20.03 | $18.89 | $20.03 | $0.3666 | $22,299.80 |
| 2017-02-02 | $20.02 | $20.10 | $19.12 | $19.82 | $4.64 | $22,068.69 |
| 2017-02-03 | $19.83 | $19.96 | $19.19 | $19.21 | $386.86 | $21,410.59 |
| 2017-02-04 | $19.29 | $19.60 | $18.82 | $19.39 | $153.90 | $21,600.90 |
| 2017-02-05 | $19.31 | $20.44 | $19.00 | $19.76 | $249.38 | $22,015.19 |
| 2017-02-06 | $19.77 | $20.77 | $19.60 | $19.78 | $116.71 | $22,552.26 |
| 2017-02-07 | $19.79 | $20.54 | $19.78 | $20.33 | $14.80 | $23,181.00 |
| 2017-02-09 | $20.95 | $21.09 | $18.09 | $20.17 | $416.31 | $23,061.75 |
| 2017-02-10 | $20.12 | $20.74 | $17.58 | $17.77 | $130.61 | $20,447.57 |
| 2017-02-11 | $17.78 | $18.11 | $17.69 | $18.11 | $129.07 | $20,835.37 |
| 2017-02-12 | $19.73 | $19.84 | $18.99 | $18.99 | $0.6894 | $23,177.61 |
| 2017-02-13 | $18.99 | $19.34 | $18.64 | $18.85 | $0.4977 | $23,009.19 |
| 2017-02-15 | $19.49 | $19.81 | $19.39 | $19.81 | $0.6380 | $24,182.26 |
| 2017-02-16 | $19.82 | $19.82 | $19.45 | $19.53 | $3.11 | $23,835.90 |
| 2017-02-17 | $19.52 | $20.52 | $19.37 | $20.38 | $608.58 | $24,975.78 |
| 2017-02-18 | $20.41 | $20.64 | $19.11 | $19.24 | $21.05 | $23,603.14 |
| 2017-02-19 | $19.26 | $20.22 | $19.06 | $19.45 | $563.57 | $23,868.76 |
| 2017-02-20 | $19.50 | $21.30 | $19.31 | $21.11 | $38.31 | $26,040.00 |
| 2017-02-21 | $21.11 | $21.23 | $20.08 | $20.23 | $0.002023 | $24,953.49 |
| 2017-02-22 | $20.24 | $20.24 | $20.02 | $20.20 | $0.002020 | $24,915.01 |
| 2017-02-23 | $20.25 | $20.52 | $19.31 | $19.74 | $615.82 | $24,934.55 |
| 2017-02-24 | $19.73 | $19.73 | $17.82 | $18.57 | $19.22 | $23,462.59 |
| 2017-02-25 | $18.62 | $21.10 | $18.62 | $21.07 | $0.7520 | $26,614.70 |
| 2017-02-26 | $19.03 | $19.28 | $18.89 | $19.09 | $38.77 | $24,112.54 |
| 2017-02-27 | $19.08 | $20.02 | $18.96 | $19.44 | $25.58 | $24,560.75 |
| 2017-02-28 | $19.46 | $20.80 | $15.74 | $18.56 | $238.65 | $23,312.10 |