bitSilver BITSILVER
Xếp hạng #?
10:33:02 01/09/2020
bitSilver (BITSILVER)
Không theo dõi
Lịch sử giá bitSilver (BITSILVER) Tháng 07/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-07-01 | $17.09 | $18.02 | $16.39 | $17.21 | $448.96 | $185,928 |
| 2017-07-02 | $17.21 | $18.09 | $16.04 | $16.74 | $534.51 | $174,564 |
| 2017-07-03 | $16.74 | $23.72 | $16.41 | $23.43 | $2,002.21 | $244,283 |
| 2017-07-04 | $23.43 | $23.81 | $16.26 | $17.77 | $820.76 | $185,264 |
| 2017-07-05 | $17.77 | $18.13 | $17.27 | $17.64 | $971.33 | $185,259 |
| 2017-07-06 | $17.64 | $17.64 | $16.77 | $16.77 | $3,576.15 | $178,024 |
| 2017-07-07 | $16.77 | $16.77 | $16.77 | $16.77 | $3,575.33 | $174,377 |
| 2017-07-08 | $16.77 | $16.77 | $12.86 | $16.77 | $3,575.69 | $173,964 |
| 2017-07-09 | $16.77 | $18.71 | $16.14 | $16.14 | $580.31 | $167,403 |
| 2017-07-10 | $16.14 | $17.31 | $15.61 | $15.61 | $884.46 | $162,373 |
| 2017-07-11 | $15.61 | $18.16 | $14.57 | $15.34 | $12,454.00 | $145,855 |
| 2017-07-12 | $15.34 | $15.34 | $15.34 | $15.34 | $12,454.40 | $143,245 |
| 2017-07-13 | $15.34 | $17.54 | $15.34 | $15.34 | $12,454.20 | $141,248 |
| 2017-07-14 | $15.34 | $15.34 | $15.34 | $15.34 | $12,453.30 | $141,268 |
| 2017-07-15 | $15.34 | $15.34 | $15.34 | $15.34 | $12,452.30 | $141,255 |
| 2017-07-16 | $15.34 | $15.34 | $15.34 | $15.34 | $12,451.90 | $139,376 |
| 2017-07-17 | $15.34 | $20.15 | $15.34 | $18.12 | $1,461.47 | $164,618 |
| 2017-07-18 | $18.12 | $19.20 | $16.97 | $17.86 | $2,186.23 | $162,722 |
| 2017-07-19 | $17.86 | $21.40 | $15.99 | $16.44 | $515.05 | $149,824 |
| 2017-07-20 | $16.44 | $23.33 | $16.44 | $19.82 | $18,938.10 | $168,453 |
| 2017-07-21 | $19.83 | $20.55 | $17.58 | $18.02 | $2,324.34 | $153,761 |
| 2017-07-22 | $18.02 | $19.52 | $17.65 | $18.70 | $614.51 | $160,473 |
| 2017-07-23 | $18.70 | $19.02 | $15.93 | $17.18 | $9,142.82 | $147,354 |
| 2017-07-24 | $17.18 | $18.95 | $17.18 | $18.64 | $0.001864 | $159,856 |
| 2017-07-25 | $18.64 | $18.64 | $18.64 | $18.64 | $0.001864 | $159,856 |
| 2017-07-26 | $22.38 | $22.38 | $16.48 | $17.85 | $1,229.89 | $151,533 |
| 2017-07-27 | $17.85 | $18.89 | $17.56 | $18.78 | $324.45 | $159,387 |
| 2017-07-28 | $18.77 | $18.83 | $17.01 | $18.20 | $1,504.33 | $152,903 |
| 2017-07-29 | $18.20 | $25.00 | $17.29 | $18.70 | $7,128.08 | $157,060 |
| 2017-07-30 | $18.70 | $19.45 | $17.99 | $18.82 | $7,398.21 | $158,091 |
| 2017-07-31 | $18.83 | $18.89 | $18.44 | $18.65 | $7,331.79 | $156,671 |