bitSilver BITSILVER
Xếp hạng #?
10:33:02 01/09/2020
bitSilver (BITSILVER)
Không theo dõi
Lịch sử giá bitSilver (BITSILVER) Tháng 06/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-06-01 | $19.27 | $20.78 | $16.71 | $20.23 | $9,038.53 | $112,002 |
| 2017-06-02 | $20.23 | $21.90 | $19.01 | $19.96 | $16,271.70 | $112,522 |
| 2017-06-03 | $19.96 | $20.56 | $18.56 | $20.36 | $307.49 | $114,735 |
| 2017-06-04 | $20.36 | $20.40 | $18.11 | $20.34 | $9,667.92 | $130,939 |
| 2017-06-05 | $20.34 | $22.24 | $17.32 | $19.12 | $5,337.34 | $107,638 |
| 2017-06-06 | $19.12 | $23.55 | $17.34 | $19.07 | $5,978.10 | $110,757 |
| 2017-06-07 | $19.07 | $20.69 | $18.64 | $18.91 | $1,532.28 | $111,117 |
| 2017-06-08 | $18.91 | $20.55 | $16.67 | $18.64 | $12,509.00 | $129,064 |
| 2017-06-09 | $18.64 | $25.64 | $17.19 | $19.55 | $31,766.60 | $167,428 |
| 2017-06-10 | $19.55 | $24.51 | $17.37 | $19.75 | $37,248.50 | $228,784 |
| 2017-06-11 | $19.75 | $21.72 | $16.87 | $21.72 | $2,269.92 | $238,102 |
| 2017-06-12 | $21.72 | $21.72 | $17.77 | $19.18 | $2,679.69 | $210,259 |
| 2017-06-13 | $19.18 | $20.80 | $18.51 | $19.62 | $1,427.80 | $215,337 |
| 2017-06-14 | $19.62 | $20.55 | $16.91 | $19.78 | $18,976.70 | $215,231 |
| 2017-06-15 | $19.78 | $24.93 | $16.54 | $20.55 | $4,948.47 | $223,774 |
| 2017-06-16 | $20.55 | $20.61 | $17.15 | $18.35 | $91.34 | $198,208 |
| 2017-06-17 | $18.35 | $20.31 | $17.66 | $18.84 | $1,341.21 | $203,976 |
| 2017-06-18 | $18.84 | $19.56 | $17.75 | $17.84 | $455.84 | $193,163 |
| 2017-06-19 | $17.84 | $18.81 | $17.47 | $17.91 | $254.58 | $193,900 |
| 2017-06-20 | $17.91 | $19.02 | $17.33 | $18.27 | $2,086.03 | $198,446 |
| 2017-06-21 | $18.27 | $19.02 | $17.33 | $17.33 | $1,376.72 | $187,871 |
| 2017-06-22 | $17.33 | $19.38 | $17.11 | $18.31 | $20.11 | $198,402 |
| 2017-06-23 | $18.31 | $19.26 | $17.05 | $18.75 | $885.29 | $203,103 |
| 2017-06-24 | $18.75 | $19.07 | $17.22 | $18.08 | $534.22 | $194,577 |
| 2017-06-25 | $18.08 | $19.00 | $16.97 | $17.99 | $1,610.44 | $193,609 |
| 2017-06-26 | $17.99 | $18.69 | $16.77 | $16.77 | $6,475.77 | $180,548 |
| 2017-06-27 | $16.77 | $21.64 | $16.77 | $21.63 | $251.68 | $233,036 |
| 2017-06-28 | $21.63 | $21.63 | $16.26 | $18.69 | $1,896.69 | $201,403 |
| 2017-06-29 | $18.69 | $19.57 | $17.80 | $18.59 | $2,254.14 | $200,598 |
| 2017-06-30 | $18.59 | $19.09 | $16.69 | $17.09 | $3,291.00 | $184,648 |