bitSilver BITSILVER
Xếp hạng #?
10:33:02 01/09/2020
bitSilver (BITSILVER)
Không theo dõi
Lịch sử giá bitSilver (BITSILVER) Tháng 11/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-11-01 | $15.72 | $18.46 | $14.73 | $14.73 | $253.21 | $129,917 |
| 2017-11-02 | $14.78 | $17.00 | $12.57 | $14.76 | $1,637.89 | $130,201 |
| 2017-11-03 | $14.81 | $16.55 | $14.64 | $15.13 | $1,956.99 | $133,487 |
| 2017-11-04 | $15.11 | $16.82 | $14.19 | $16.70 | $1,722.21 | $147,336 |
| 2017-11-05 | $16.71 | $17.69 | $16.46 | $16.88 | $1,398.23 | $148,927 |
| 2017-11-06 | $16.88 | $16.88 | $14.88 | $15.53 | $0.06059 | $137,019 |
| 2017-11-07 | $15.52 | $16.91 | $15.52 | $16.70 | $155.39 | $147,312 |
| 2017-11-08 | $16.70 | $16.90 | $15.40 | $15.71 | $9,540.35 | $138,594 |
| 2017-11-09 | $15.71 | $20.27 | $15.63 | $18.67 | $518.53 | $164,687 |
| 2017-11-10 | $18.60 | $18.60 | $16.30 | $17.63 | $577.56 | $155,539 |
| 2017-11-11 | $17.65 | $19.08 | $17.25 | $17.95 | $1,195.33 | $158,345 |
| 2017-11-12 | $18.00 | $18.09 | $14.70 | $17.08 | $1,466.17 | $150,608 |
| 2017-11-13 | $17.16 | $17.67 | $15.90 | $16.28 | $535.77 | $143,625 |
| 2017-11-14 | $16.31 | $17.42 | $15.50 | $16.40 | $274.73 | $144,628 |
| 2017-11-15 | $16.39 | $17.81 | $15.96 | $16.49 | $0.2709 | $145,452 |
| 2017-11-16 | $16.56 | $17.03 | $15.49 | $15.76 | $239.56 | $139,047 |
| 2017-11-17 | $15.57 | $17.41 | $14.77 | $16.85 | $240.35 | $148,624 |
| 2017-11-18 | $16.81 | $17.26 | $15.97 | $16.03 | $73.80 | $141,385 |
| 2017-11-19 | $16.01 | $18.84 | $16.01 | $16.53 | $1,091.04 | $145,835 |
| 2017-11-20 | $16.58 | $18.92 | $15.28 | $15.35 | $221.95 | $135,416 |
| 2017-11-21 | $15.41 | $18.04 | $14.46 | $14.48 | $627.63 | $127,703 |
| 2017-11-22 | $14.50 | $16.32 | $13.80 | $15.21 | $2,742.60 | $134,170 |
| 2017-11-23 | $15.20 | $16.27 | $15.13 | $15.71 | $2,262.65 | $138,580 |
| 2017-11-24 | $15.69 | $17.09 | $14.91 | $16.48 | $5,025.09 | $145,397 |
| 2017-11-25 | $16.44 | $17.90 | $16.32 | $17.26 | $126.19 | $152,258 |
| 2017-11-26 | $17.25 | $18.10 | $17.22 | $17.26 | $566.20 | $152,204 |
| 2017-11-27 | $17.27 | $18.17 | $16.77 | $18.17 | $2,889.42 | $160,253 |
| 2017-11-28 | $18.22 | $21.48 | $17.46 | $21.41 | $532.05 | $188,825 |
| 2017-11-29 | $21.52 | $21.73 | $17.28 | $18.41 | $3,523.47 | $162,360 |
| 2017-11-30 | $18.40 | $20.93 | $18.10 | $19.48 | $327.21 | $171,833 |