bitSilver BITSILVER
Xếp hạng #?
10:33:02 01/09/2020
bitSilver (BITSILVER)
Không theo dõi
Lịch sử giá bitSilver (BITSILVER) Tháng 04/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-04-01 | $19.66 | $24.19 | $18.93 | $23.88 | $899.54 | $40,558.08 |
| 2017-04-02 | $23.93 | $31.98 | $20.13 | $21.49 | $6,561.72 | $38,135.80 |
| 2017-04-03 | $21.42 | $28.24 | $18.06 | $24.10 | $2,363.70 | $46,139.65 |
| 2017-04-04 | $24.45 | $24.98 | $18.46 | $20.81 | $71.17 | $40,444.22 |
| 2017-04-05 | $20.91 | $21.87 | $19.19 | $20.30 | $614.34 | $39,827.26 |
| 2017-04-06 | $20.20 | $20.58 | $18.09 | $18.71 | $565.84 | $36,702.43 |
| 2017-04-07 | $18.74 | $19.02 | $17.76 | $18.36 | $555.30 | $35,843.27 |
| 2017-04-08 | $18.33 | $19.04 | $17.97 | $18.86 | $570.47 | $36,816.04 |
| 2017-04-09 | $18.77 | $21.35 | $18.42 | $20.66 | $673.93 | $41,364.62 |
| 2017-04-10 | $20.63 | $21.19 | $19.85 | $21.15 | $168.78 | $42,608.26 |
| 2017-04-11 | $21.16 | $21.17 | $20.39 | $21.07 | $3.17 | $42,452.54 |
| 2017-04-12 | $21.07 | $22.06 | $18.47 | $21.55 | $128.85 | $44,477.68 |
| 2017-04-13 | $21.54 | $22.40 | $20.79 | $21.84 | $279.17 | $45,752.06 |
| 2017-04-14 | $21.87 | $22.48 | $18.06 | $20.95 | $536.64 | $44,078.13 |
| 2017-04-15 | $20.98 | $27.29 | $20.98 | $23.59 | $44.87 | $50,351.79 |
| 2017-04-16 | $23.48 | $26.37 | $21.47 | $21.60 | $293.70 | $46,487.97 |
| 2017-04-17 | $21.65 | $23.37 | $20.64 | $21.62 | $4.08 | $46,541.35 |
| 2017-04-18 | $21.58 | $23.11 | $21.15 | $22.86 | $909.22 | $50,220.48 |
| 2017-04-19 | $22.85 | $23.91 | $20.45 | $23.09 | $351.34 | $50,889.92 |
| 2017-04-20 | $23.00 | $27.89 | $17.02 | $20.18 | $3,956.63 | $51,139.78 |
| 2017-04-21 | $20.27 | $20.89 | $17.82 | $18.02 | $1,416.51 | $44,442.18 |
| 2017-04-22 | $18.05 | $21.23 | $18.04 | $20.40 | $15.77 | $50,310.53 |
| 2017-04-23 | $20.39 | $21.44 | $19.60 | $20.40 | $0.5197 | $50,312.99 |
| 2017-04-24 | $20.40 | $21.65 | $17.67 | $18.37 | $899.30 | $45,300.49 |
| 2017-04-25 | $18.31 | $21.95 | $18.31 | $21.86 | $99.80 | $53,940.76 |
| 2017-04-26 | $21.75 | $22.04 | $17.71 | $21.02 | $777.18 | $53,051.63 |
| 2017-04-27 | $21.02 | $21.18 | $19.22 | $19.84 | $1,339.66 | $51,266.16 |
| 2017-04-28 | $19.90 | $20.94 | $17.88 | $20.64 | $584.25 | $53,936.02 |
| 2017-04-29 | $20.61 | $23.39 | $19.37 | $20.11 | $2,239.23 | $54,247.54 |
| 2017-04-30 | $20.17 | $22.29 | $17.02 | $19.07 | $810.20 | $52,338.56 |