bitSilver BITSILVER
Xếp hạng #?
10:33:02 01/09/2020
bitSilver (BITSILVER)
Không theo dõi
Lịch sử giá bitSilver (BITSILVER) Tháng 03/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-03-01 | $18.73 | $20.05 | $17.89 | $19.30 | $1.58 | $23,472.19 |
| 2017-03-02 | $19.41 | $20.53 | $19.19 | $20.16 | $624.37 | $24,923.08 |
| 2017-03-03 | $20.46 | $20.70 | $18.81 | $19.35 | $4.42 | $23,966.10 |
| 2017-03-04 | $19.36 | $47.63 | $19.29 | $20.70 | $17.53 | $25,628.97 |
| 2017-03-05 | $20.73 | $26.75 | $19.27 | $26.59 | $408.92 | $32,920.40 |
| 2017-03-06 | $26.54 | $27.21 | $20.66 | $23.47 | $0.1455 | $29,530.34 |
| 2017-03-07 | $23.63 | $24.03 | $19.25 | $19.78 | $254.56 | $25,181.33 |
| 2017-03-08 | $19.78 | $21.60 | $18.72 | $18.74 | $703.28 | $24,537.81 |
| 2017-03-09 | $18.71 | $21.23 | $18.67 | $20.00 | $1,472.87 | $27,451.63 |
| 2017-03-10 | $19.96 | $23.58 | $19.96 | $22.77 | $1,878.76 | $32,859.06 |
| 2017-03-11 | $22.72 | $24.39 | $18.18 | $18.62 | $41.04 | $26,922.97 |
| 2017-03-12 | $18.63 | $20.84 | $17.50 | $18.51 | $962.44 | $26,211.29 |
| 2017-03-13 | $18.58 | $21.27 | $17.38 | $17.45 | $1,421.93 | $26,143.22 |
| 2017-03-14 | $17.46 | $22.27 | $17.33 | $21.98 | $488.47 | $32,377.36 |
| 2017-03-15 | $21.83 | $24.35 | $19.48 | $24.35 | $94.83 | $35,957.21 |
| 2017-03-16 | $23.20 | $27.32 | $20.28 | $20.64 | $695.78 | $30,498.95 |
| 2017-03-17 | $20.54 | $23.61 | $19.26 | $22.43 | $722.30 | $33,731.65 |
| 2017-03-18 | $22.40 | $22.40 | $16.70 | $17.16 | $63.44 | $25,248.53 |
| 2017-03-19 | $17.05 | $23.69 | $16.97 | $20.35 | $1,917.02 | $30,794.59 |
| 2017-03-20 | $20.35 | $24.67 | $18.94 | $22.88 | $1,007.69 | $36,316.74 |
| 2017-03-21 | $22.96 | $25.55 | $17.19 | $20.80 | $1,619.40 | $34,427.46 |
| 2017-03-22 | $20.76 | $23.95 | $16.85 | $23.90 | $291.65 | $39,793.96 |
| 2017-03-23 | $23.91 | $23.91 | $18.76 | $19.53 | $57.80 | $33,124.93 |
| 2017-03-24 | $19.39 | $20.22 | $18.31 | $18.68 | $45.70 | $31,519.42 |
| 2017-03-25 | $18.71 | $19.78 | $17.30 | $18.82 | $564.41 | $31,090.10 |
| 2017-03-26 | $18.82 | $19.61 | $18.47 | $18.97 | $0.2542 | $31,366.33 |
| 2017-03-27 | $19.02 | $20.71 | $19.02 | $20.11 | $1.74 | $33,269.02 |
| 2017-03-28 | $20.16 | $21.11 | $18.29 | $20.94 | $835.96 | $34,849.81 |
| 2017-03-29 | $20.93 | $25.76 | $17.53 | $20.32 | $873.06 | $34,125.12 |
| 2017-03-30 | $20.35 | $21.59 | $19.33 | $20.93 | $17.71 | $34,730.01 |
| 2017-03-31 | $20.86 | $26.22 | $16.84 | $19.60 | $2,928.14 | $32,529.99 |