bitSilver BITSILVER
Xếp hạng #?
10:33:02 01/09/2020
bitSilver (BITSILVER)
Không theo dõi
Lịch sử giá bitSilver (BITSILVER) Tháng 02/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-02-01 | $20.05 | $20.62 | $18.55 | $19.31 | $184.71 | $432,343 |
| 2018-02-02 | $19.27 | $19.68 | $16.67 | $19.09 | $85.24 | $427,421 |
| 2018-02-03 | $19.16 | $19.16 | $17.73 | $17.84 | $79.65 | $399,403 |
| 2018-02-05 | $16.85 | $22.35 | $12.65 | $19.58 | $3,479.33 | $429,720 |
| 2018-02-06 | $19.62 | $22.27 | $15.29 | $18.61 | $5,670.08 | $408,435 |
| 2018-02-07 | $18.61 | $25.95 | $17.26 | $18.38 | $627.96 | $403,448 |
| 2018-02-08 | $18.36 | $20.74 | $17.02 | $18.80 | $107.76 | $412,658 |
| 2018-02-09 | $18.74 | $23.11 | $16.77 | $20.72 | $316.39 | $454,657 |
| 2018-02-10 | $20.82 | $22.16 | $18.60 | $18.60 | $271.19 | $408,312 |
| 2018-02-11 | $18.94 | $20.01 | $18.16 | $18.16 | $5.45 | $398,679 |
| 2018-02-12 | $18.09 | $19.68 | $18.09 | $18.47 | $5.54 | $405,483 |
| 2018-02-13 | $24.88 | $25.90 | $21.21 | $21.51 | $33.07 | $472,148 |
| 2018-02-14 | $21.56 | $22.52 | $18.82 | $20.33 | $123.18 | $446,139 |
| 2018-02-15 | $20.33 | $20.92 | $19.60 | $20.61 | $118.25 | $452,359 |
| 2018-02-16 | $20.56 | $25.66 | $20.16 | $21.13 | $0.08017 | $463,703 |
| 2018-02-17 | $21.11 | $21.80 | $18.24 | $20.17 | $183.21 | $442,579 |
| 2018-02-18 | $20.18 | $20.67 | $19.31 | $19.66 | $329.90 | $431,485 |
| 2018-02-19 | $19.62 | $20.81 | $19.42 | $20.24 | $135.31 | $444,258 |
| 2018-02-20 | $20.27 | $22.87 | $19.63 | $19.74 | $111.31 | $433,326 |
| 2018-02-21 | $19.75 | $21.47 | $19.03 | $20.59 | $279.23 | $451,847 |
| 2018-02-22 | $20.54 | $21.96 | $18.79 | $21.56 | $4,881.06 | $473,098 |
| 2018-02-23 | $21.62 | $23.88 | $20.82 | $23.66 | $1,206.36 | $519,156 |
| 2018-02-24 | $23.65 | $24.28 | $20.79 | $20.79 | $507.65 | $456,289 |
| 2018-02-25 | $20.79 | $21.62 | $20.50 | $21.06 | $3.90 | $462,276 |
| 2018-02-26 | $21.09 | $22.74 | $20.70 | $22.44 | $4.15 | $492,563 |
| 2018-02-27 | $20.79 | $25.20 | $16.73 | $24.83 | $797.82 | $544,845 |
| 2018-02-28 | $24.80 | $25.15 | $18.47 | $19.54 | $153.34 | $428,873 |