bitSilver BITSILVER
Xếp hạng #?
10:33:02 01/09/2020
bitSilver (BITSILVER)
Không theo dõi
Lịch sử giá bitSilver (BITSILVER) Tháng 08/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-08-01 | $18.93 | $18.93 | $17.68 | $18.17 | $653.98 | $152,600 |
| 2017-08-02 | $18.17 | $21.79 | $15.81 | $20.91 | $1,199.99 | $175,631 |
| 2017-08-03 | $20.82 | $21.34 | $20.67 | $21.20 | $1,216.41 | $178,106 |
| 2017-08-04 | $22.35 | $22.35 | $17.71 | $19.30 | $547.49 | $166,061 |
| 2017-08-05 | $19.25 | $21.04 | $17.79 | $18.34 | $216.70 | $159,571 |
| 2017-08-06 | $18.34 | $19.14 | $17.09 | $17.60 | $423.66 | $153,195 |
| 2017-08-07 | $17.60 | $17.60 | $16.32 | $16.51 | $1,600.96 | $143,680 |
| 2017-08-08 | $16.51 | $18.59 | $16.51 | $17.18 | $85.97 | $149,480 |
| 2017-08-09 | $17.18 | $17.70 | $16.51 | $16.76 | $1,089.20 | $145,855 |
| 2017-08-10 | $16.76 | $18.61 | $16.62 | $18.29 | $1,710.36 | $166,466 |
| 2017-08-11 | $18.29 | $19.73 | $16.35 | $17.26 | $650.40 | $157,055 |
| 2017-08-12 | $17.26 | $18.32 | $16.97 | $17.85 | $412.04 | $162,411 |
| 2017-08-13 | $17.84 | $19.19 | $17.31 | $18.12 | $634.38 | $154,333 |
| 2017-08-14 | $18.11 | $19.01 | $17.37 | $18.56 | $2,334.49 | $157,759 |
| 2017-08-15 | $18.56 | $19.84 | $17.10 | $18.59 | $10,761.40 | $160,559 |
| 2017-08-16 | $18.59 | $22.80 | $18.23 | $22.53 | $2,070.01 | $194,169 |
| 2017-08-17 | $22.53 | $22.74 | $14.99 | $18.80 | $301.38 | $161,252 |
| 2017-08-18 | $18.80 | $20.24 | $17.93 | $18.01 | $1,492.71 | $154,991 |
| 2017-08-19 | $18.01 | $18.59 | $14.74 | $18.59 | $1,882.83 | $161,856 |
| 2017-08-20 | $18.59 | $20.36 | $15.30 | $18.41 | $146.18 | $160,303 |
| 2017-08-21 | $18.40 | $19.34 | $18.14 | $19.27 | $320.87 | $167,761 |
| 2017-08-22 | $19.27 | $20.44 | $17.45 | $18.33 | $1,176.46 | $160,210 |
| 2017-08-23 | $18.33 | $19.63 | $18.09 | $18.60 | $4,172.05 | $166,969 |
| 2017-08-24 | $18.60 | $18.98 | $16.07 | $16.07 | $3,051.44 | $142,727 |
| 2017-08-25 | $16.07 | $19.12 | $16.07 | $18.64 | $299.12 | $165,512 |
| 2017-08-26 | $18.64 | $19.28 | $16.93 | $19.15 | $463.54 | $170,430 |
| 2017-08-27 | $19.15 | $24.27 | $17.75 | $24.27 | $285.77 | $216,060 |
| 2017-08-28 | $24.27 | $24.37 | $18.08 | $19.66 | $214.79 | $175,004 |
| 2017-08-29 | $19.66 | $21.25 | $18.30 | $21.23 | $38,710.20 | $189,631 |
| 2017-08-30 | $21.23 | $21.39 | $18.27 | $20.94 | $1,201.45 | $188,080 |
| 2017-08-31 | $20.94 | $21.49 | $18.74 | $19.77 | $2,952.76 | $179,564 |