bitSilver BITSILVER
Xếp hạng #?
10:33:02 01/09/2020
bitSilver (BITSILVER)
Không theo dõi
Lịch sử giá bitSilver (BITSILVER) Tháng 12/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-12-01 | $19.38 | $21.30 | $18.45 | $20.95 | $215.83 | $184,779 |
| 2017-12-02 | $20.98 | $21.53 | $19.62 | $19.81 | $187.12 | $174,746 |
| 2017-12-03 | $19.81 | $21.79 | $18.07 | $19.02 | $833.04 | $167,750 |
| 2017-12-04 | $19.10 | $22.67 | $18.52 | $21.96 | $478.68 | $193,655 |
| 2017-12-05 | $21.91 | $21.92 | $19.76 | $19.86 | $574.80 | $175,205 |
| 2017-12-06 | $19.84 | $43.10 | $19.09 | $28.38 | $24,990.90 | $250,292 |
| 2017-12-07 | $28.34 | $39.33 | $25.86 | $37.93 | $13,542.50 | $334,553 |
| 2017-12-08 | $37.95 | $58.09 | $32.31 | $51.21 | $7,925.68 | $387,196 |
| 2017-12-09 | $51.54 | $56.97 | $48.27 | $50.57 | $4,877.03 | $377,314 |
| 2017-12-10 | $50.96 | $50.96 | $17.51 | $23.56 | $10,581.80 | $189,189 |
| 2017-12-11 | $23.75 | $24.86 | $19.04 | $23.26 | $60,768.40 | $271,280 |
| 2017-12-12 | $23.34 | $23.96 | $16.52 | $20.47 | $4,274.80 | $226,983 |
| 2017-12-13 | $20.48 | $23.75 | $17.54 | $20.92 | $3,266.14 | $234,704 |
| 2017-12-14 | $21.04 | $24.98 | $16.85 | $19.28 | $12,009.50 | $233,720 |
| 2017-12-15 | $19.45 | $23.06 | $18.04 | $19.32 | $60,112.40 | $280,323 |
| 2017-12-16 | $19.36 | $23.68 | $16.13 | $19.77 | $3,824.98 | $284,844 |
| 2017-12-17 | $19.77 | $23.93 | $18.93 | $22.42 | $7,200.77 | $338,702 |
| 2017-12-18 | $22.43 | $22.77 | $18.54 | $18.88 | $45,330.00 | $328,604 |
| 2017-12-19 | $18.83 | $21.65 | $18.09 | $20.19 | $814.67 | $352,529 |
| 2017-12-20 | $20.20 | $26.05 | $17.80 | $25.20 | $34,927.80 | $460,092 |
| 2017-12-21 | $25.18 | $26.68 | $18.10 | $20.40 | $5,762.00 | $381,666 |
| 2017-12-22 | $20.50 | $25.38 | $14.47 | $18.15 | $26,008.80 | $341,644 |
| 2017-12-23 | $18.17 | $23.22 | $18.17 | $20.75 | $2,371.85 | $401,452 |
| 2017-12-24 | $20.47 | $20.95 | $17.69 | $18.93 | $44,839.40 | $394,598 |
| 2017-12-25 | $18.99 | $22.88 | $16.08 | $16.66 | $14,600.00 | $344,665 |
| 2017-12-26 | $16.66 | $20.79 | $16.63 | $19.58 | $2,467.70 | $405,115 |
| 2017-12-27 | $19.59 | $20.45 | $18.43 | $19.46 | $410.95 | $402,603 |
| 2017-12-28 | $19.45 | $21.88 | $17.78 | $20.14 | $6,992.58 | $411,955 |
| 2017-12-29 | $20.21 | $23.04 | $15.91 | $19.31 | $303.83 | $393,125 |
| 2017-12-30 | $19.40 | $21.40 | $15.52 | $20.27 | $2,423.67 | $423,030 |
| 2017-12-31 | $20.21 | $21.00 | $18.74 | $20.50 | $408.32 | $408,241 |