bitSilver BITSILVER
Xếp hạng #?
10:33:02 01/09/2020
bitSilver (BITSILVER)
Không theo dõi
Lịch sử giá bitSilver (BITSILVER) Tháng 10/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-10-01 | $18.71 | $18.71 | $18.08 | $18.08 | $1.87 | $159,506 |
| 2017-10-02 | $18.08 | $20.38 | $17.88 | $18.08 | $592.86 | $159,496 |
| 2017-10-03 | $18.08 | $19.07 | $16.25 | $18.21 | $1,021.05 | $160,638 |
| 2017-10-04 | $18.21 | $23.65 | $15.32 | $15.32 | $3,485.86 | $135,132 |
| 2017-10-05 | $15.32 | $16.39 | $14.91 | $15.37 | $2,688.75 | $135,545 |
| 2017-10-06 | $15.37 | $16.68 | $12.50 | $16.41 | $3,234.23 | $144,765 |
| 2017-10-07 | $16.41 | $16.84 | $14.70 | $14.91 | $262.77 | $131,532 |
| 2017-10-08 | $14.91 | $16.68 | $14.54 | $16.53 | $343.37 | $145,803 |
| 2017-10-09 | $16.53 | $16.81 | $13.63 | $13.73 | $3,770.92 | $121,104 |
| 2017-10-10 | $13.73 | $16.12 | $13.49 | $16.11 | $731.96 | $142,081 |
| 2017-10-11 | $16.11 | $17.08 | $15.81 | $15.94 | $612.19 | $140,589 |
| 2017-10-12 | $15.94 | $16.95 | $15.79 | $16.57 | $2,258.66 | $146,108 |
| 2017-10-13 | $16.57 | $19.01 | $15.15 | $18.78 | $488.54 | $165,679 |
| 2017-10-14 | $18.78 | $19.58 | $16.05 | $16.97 | $112.49 | $149,720 |
| 2017-10-15 | $16.97 | $17.31 | $16.33 | $16.33 | $89.92 | $144,063 |
| 2017-10-16 | $16.33 | $22.05 | $16.20 | $19.47 | $8,984.24 | $171,684 |
| 2017-10-17 | $19.47 | $20.61 | $18.72 | $19.11 | $110.38 | $168,596 |
| 2017-10-18 | $19.13 | $19.29 | $15.76 | $17.21 | $5,325.52 | $151,793 |
| 2017-10-19 | $17.12 | $18.26 | $16.63 | $16.91 | $143.46 | $149,185 |
| 2017-10-20 | $16.91 | $18.05 | $16.23 | $16.94 | $175.20 | $149,374 |
| 2017-10-21 | $16.78 | $18.48 | $16.75 | $18.32 | $300.54 | $161,607 |
| 2017-10-22 | $18.14 | $18.20 | $17.24 | $17.57 | $2.39 | $154,986 |
| 2017-10-23 | $17.15 | $17.58 | $16.44 | $17.35 | $270.63 | $153,054 |
| 2017-10-24 | $17.37 | $19.55 | $17.21 | $18.56 | $289.51 | $163,730 |
| 2017-10-25 | $18.54 | $18.72 | $15.24 | $16.58 | $1,764.63 | $146,227 |
| 2017-10-26 | $16.58 | $16.89 | $15.40 | $15.76 | $1,581.95 | $138,962 |
| 2017-10-27 | $15.73 | $16.74 | $15.73 | $15.99 | $1,045.45 | $141,032 |
| 2017-10-28 | $15.98 | $16.33 | $15.65 | $15.77 | $1,271.53 | $139,074 |
| 2017-10-29 | $15.81 | $20.88 | $15.81 | $16.81 | $503.39 | $148,240 |
| 2017-10-30 | $16.74 | $16.83 | $16.34 | $16.83 | $311.99 | $148,429 |
| 2017-10-31 | $16.79 | $19.55 | $15.46 | $15.83 | $479.89 | $139,664 |