bitSilver BITSILVER
Xếp hạng #?
10:33:02 01/09/2020
bitSilver (BITSILVER)
Không theo dõi
Lịch sử giá bitSilver (BITSILVER) Tháng 09/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-09-01 | $19.77 | $21.03 | $18.27 | $21.03 | $6,676.79 | $197,279 |
| 2017-09-02 | $21.03 | $22.06 | $17.15 | $17.48 | $12,597.30 | $163,139 |
| 2017-09-03 | $17.48 | $18.59 | $17.29 | $18.12 | $5,593.97 | $164,219 |
| 2017-09-04 | $18.12 | $20.51 | $16.19 | $17.47 | $1,438.95 | $157,838 |
| 2017-09-05 | $17.47 | $21.33 | $16.63 | $20.51 | $3,469.63 | $185,476 |
| 2017-09-06 | $20.51 | $23.79 | $18.04 | $23.79 | $1,607.40 | $218,694 |
| 2017-09-07 | $24.12 | $24.12 | $21.06 | $23.45 | $316.39 | $215,616 |
| 2017-09-08 | $23.45 | $23.47 | $17.39 | $17.78 | $1,284.90 | $163,426 |
| 2017-09-09 | $17.78 | $19.59 | $17.33 | $18.79 | $474.85 | $172,778 |
| 2017-09-10 | $18.79 | $20.64 | $15.41 | $18.13 | $387.64 | $164,602 |
| 2017-09-11 | $18.10 | $20.97 | $18.10 | $20.46 | $475.36 | $185,791 |
| 2017-09-12 | $20.47 | $23.23 | $20.42 | $22.08 | $512.87 | $200,530 |
| 2017-09-13 | $20.52 | $20.52 | $18.04 | $19.14 | $3,023.18 | $174,153 |
| 2017-09-14 | $19.14 | $20.16 | $13.49 | $13.49 | $2,912.40 | $124,249 |
| 2017-09-15 | $13.43 | $22.23 | $13.22 | $20.24 | $226,174 | $178,572 |
| 2017-09-16 | $20.40 | $21.98 | $16.07 | $17.24 | $206,523 | $152,034 |
| 2017-09-17 | $17.29 | $17.29 | $15.72 | $15.72 | $188,286 | $138,613 |
| 2017-09-21 | $18.18 | $18.18 | $18.18 | $18.18 | $203,109 | $160,354 |
| 2017-09-22 | $18.18 | $18.18 | $18.18 | $18.18 | $203,109 | $160,354 |
| 2017-09-23 | $18.18 | $18.18 | $18.18 | $18.18 | $203,110 | $160,355 |
| 2017-09-24 | $18.18 | $18.18 | $18.18 | $18.18 | $203,110 | $160,354 |
| 2017-09-25 | $18.18 | $18.39 | $17.45 | $18.39 | $183.77 | $162,201 |
| 2017-09-26 | $18.39 | $18.87 | $17.75 | $17.98 | $5.39 | $158,586 |
| 2017-09-27 | $19.66 | $20.09 | $19.25 | $20.06 | $46.82 | $176,963 |
| 2017-09-28 | $20.06 | $20.22 | $18.83 | $19.00 | $503.32 | $167,555 |
| 2017-09-29 | $19.00 | $19.10 | $16.73 | $17.54 | $261.08 | $154,688 |
| 2017-09-30 | $17.54 | $17.74 | $16.63 | $17.74 | $187.77 | $156,475 |