bitSilver BITSILVER
Xếp hạng #?
10:33:02 01/09/2020
bitSilver (BITSILVER)
Không theo dõi
Lịch sử giá bitSilver (BITSILVER) Tháng 01/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-01-01 | $20.45 | $21.59 | $18.07 | $20.07 | $521.17 | $399,653 |
| 2018-01-02 | $20.17 | $21.96 | $14.69 | $21.63 | $8,798.34 | $429,787 |
| 2018-01-03 | $21.59 | $22.91 | $18.87 | $20.07 | $29,426.70 | $421,635 |
| 2018-01-04 | $19.95 | $25.30 | $19.95 | $20.63 | $741.68 | $433,419 |
| 2018-01-05 | $20.54 | $21.09 | $17.76 | $18.46 | $1,499.11 | $378,555 |
| 2018-01-06 | $18.53 | $21.49 | $17.80 | $19.86 | $3,120.72 | $409,357 |
| 2018-01-07 | $19.81 | $19.81 | $16.82 | $19.56 | $5.86 | $403,034 |
| 2018-01-08 | $19.57 | $19.57 | $16.23 | $19.25 | $31,615.60 | $395,742 |
| 2018-01-09 | $19.13 | $19.92 | $17.98 | $19.92 | $3,151.97 | $414,578 |
| 2018-01-10 | $19.96 | $20.93 | $17.28 | $18.85 | $16,225.60 | $387,736 |
| 2018-01-11 | $18.95 | $21.85 | $16.13 | $20.34 | $252.54 | $418,212 |
| 2018-01-12 | $20.40 | $22.37 | $19.91 | $22.27 | $2.34 | $457,914 |
| 2018-01-13 | $22.26 | $22.40 | $15.80 | $22.38 | $552.01 | $509,422 |
| 2018-01-14 | $22.35 | $22.69 | $18.52 | $20.13 | $7,664.06 | $453,113 |
| 2018-01-15 | $20.09 | $23.12 | $19.33 | $20.35 | $360.42 | $458,007 |
| 2018-01-16 | $20.45 | $26.56 | $15.41 | $26.56 | $360,060 | $595,022 |
| 2018-01-17 | $25.95 | $29.85 | $15.40 | $29.85 | $22,698.60 | $668,739 |
| 2018-01-18 | $29.56 | $29.93 | $18.94 | $19.18 | $1,002.50 | $429,468 |
| 2018-01-19 | $19.29 | $21.13 | $17.96 | $19.43 | $2,344.94 | $435,084 |
| 2018-01-20 | $19.50 | $20.14 | $17.45 | $20.10 | $173.53 | $450,007 |
| 2018-01-21 | $20.10 | $21.47 | $17.25 | $19.90 | $317.41 | $445,435 |
| 2018-01-22 | $19.87 | $20.28 | $16.32 | $19.25 | $1,389.06 | $430,906 |
| 2018-01-23 | $19.27 | $19.71 | $18.07 | $18.61 | $384.45 | $416,675 |
| 2018-01-24 | $18.52 | $23.26 | $18.46 | $20.34 | $869.85 | $455,309 |
| 2018-01-25 | $20.32 | $21.55 | $20.29 | $20.96 | $896.97 | $469,289 |
| 2018-01-26 | $21.02 | $21.98 | $18.77 | $20.18 | $2,423.14 | $451,734 |
| 2018-01-27 | $20.22 | $20.22 | $17.42 | $18.36 | $2,585.52 | $410,974 |
| 2018-01-28 | $18.38 | $22.50 | $17.72 | $22.23 | $6.96 | $497,719 |
| 2018-01-29 | $22.21 | $22.50 | $21.06 | $21.44 | $6.72 | $479,934 |
| 2018-01-30 | $21.45 | $21.49 | $13.95 | $18.08 | $747.75 | $404,670 |
| 2018-01-31 | $18.01 | $20.73 | $17.46 | $19.99 | $411.08 | $447,510 |