bitSilver BITSILVER
Xếp hạng #?
10:33:02 01/09/2020
bitSilver (BITSILVER)
Không theo dõi
Lịch sử giá bitSilver (BITSILVER) Tháng 05/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-05-01 | $19.08 | $20.27 | $17.46 | $19.50 | $624.05 | $53,050.59 |
| 2017-05-02 | $19.46 | $20.79 | $16.16 | $19.21 | $651.34 | $51,601.03 |
| 2017-05-03 | $19.21 | $19.70 | $17.91 | $18.55 | $100.38 | $49,834.21 |
| 2017-05-04 | $18.54 | $22.89 | $18.46 | $21.14 | $491.14 | $58,306.33 |
| 2017-05-05 | $21.15 | $23.62 | $14.48 | $21.20 | $5,943.87 | $63,056.98 |
| 2017-05-06 | $21.28 | $21.96 | $15.93 | $20.56 | $3,731.07 | $69,991.00 |
| 2017-05-07 | $20.76 | $21.93 | $12.55 | $18.30 | $5,692.78 | $65,447.59 |
| 2017-05-08 | $18.25 | $25.13 | $14.84 | $21.16 | $11,927.50 | $84,397.79 |
| 2017-05-09 | $21.66 | $24.78 | $12.26 | $17.40 | $5,496.88 | $54,810.21 |
| 2017-05-10 | $17.15 | $20.03 | $16.74 | $18.67 | $727.42 | $59,901.02 |
| 2017-05-11 | $18.61 | $19.54 | $16.42 | $18.47 | $2,747.87 | $57,246.62 |
| 2017-05-12 | $18.32 | $20.14 | $17.67 | $17.97 | $736.56 | $57,482.56 |
| 2017-05-13 | $17.87 | $20.66 | $16.22 | $18.62 | $1,259.78 | $59,566.89 |
| 2017-05-14 | $18.66 | $18.79 | $16.94 | $17.60 | $1,168.51 | $58,311.56 |
| 2017-05-15 | $17.67 | $19.04 | $16.64 | $18.47 | $1,064.55 | $62,240.86 |
| 2017-05-16 | $18.73 | $21.00 | $16.97 | $18.01 | $1,856.55 | $61,965.56 |
| 2017-05-17 | $18.41 | $20.07 | $17.14 | $19.55 | $405.97 | $69,212.43 |
| 2017-05-18 | $19.48 | $24.51 | $18.73 | $24.51 | $2,412.33 | $85,406.75 |
| 2017-05-19 | $24.44 | $24.44 | $17.39 | $21.92 | $5,671.77 | $79,610.90 |
| 2017-05-20 | $22.25 | $25.23 | $19.26 | $23.44 | $8,635.07 | $99,698.38 |
| 2017-05-21 | $23.44 | $23.46 | $14.12 | $19.80 | $3,551.61 | $87,730.75 |
| 2017-05-22 | $19.80 | $22.33 | $17.71 | $19.72 | $10,252.40 | $82,451.50 |
| 2017-05-23 | $19.72 | $23.16 | $17.08 | $17.08 | $4,131.20 | $73,113.04 |
| 2017-05-24 | $17.08 | $23.05 | $12.25 | $18.18 | $915.32 | $81,479.93 |
| 2017-05-25 | $18.18 | $21.58 | $17.32 | $19.67 | $985.65 | $84,736.01 |
| 2017-05-26 | $19.65 | $21.57 | $16.71 | $20.51 | $1,571.70 | $87,594.09 |
| 2017-05-27 | $20.51 | $22.39 | $14.81 | $18.05 | $59,883.90 | $76,854.67 |
| 2017-05-28 | $18.05 | $21.86 | $18.05 | $19.03 | $292.99 | $81,383.55 |
| 2017-05-29 | $19.03 | $20.79 | $16.67 | $20.14 | $7,151.65 | $92,987.41 |
| 2017-05-30 | $20.14 | $21.40 | $18.17 | $19.42 | $10,782.70 | $99,628.49 |
| 2017-05-31 | $19.42 | $19.42 | $18.20 | $19.27 | $535.46 | $98,865.06 |