bitSilver BITSILVER
Xếp hạng #?
10:33:02 01/09/2020
bitSilver (BITSILVER)
Không theo dõi
Lịch sử giá bitSilver (BITSILVER) Tháng 03/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-03-01 | $19.58 | $21.02 | $17.45 | $17.60 | $755.97 | $386,362 |
| 2018-03-02 | $17.57 | $19.59 | $14.42 | $18.97 | $1,389.02 | $416,425 |
| 2018-03-03 | $19.00 | $19.73 | $17.27 | $18.84 | $154.75 | $413,414 |
| 2018-03-04 | $18.85 | $20.32 | $18.43 | $20.32 | $488.12 | $446,029 |
| 2018-03-05 | $20.41 | $20.45 | $18.20 | $18.20 | $140.99 | $399,379 |
| 2018-03-06 | $18.19 | $20.30 | $17.52 | $19.36 | $831.15 | $424,905 |
| 2018-03-07 | $19.34 | $20.84 | $18.03 | $19.78 | $14,407.20 | $434,140 |
| 2018-03-08 | $19.77 | $20.79 | $18.99 | $20.47 | $10,427.70 | $449,178 |
| 2018-03-09 | $20.52 | $21.98 | $19.08 | $21.33 | $18,358.60 | $468,169 |
| 2018-03-10 | $21.38 | $23.87 | $18.93 | $23.42 | $474.69 | $514,080 |
| 2018-03-11 | $23.24 | $25.06 | $20.26 | $21.49 | $364.98 | $471,650 |
| 2018-03-12 | $21.51 | $22.38 | $19.53 | $20.38 | $8.45 | $444,546 |
| 2018-03-13 | $20.39 | $21.36 | $19.78 | $21.02 | $0.6977 | $458,344 |
| 2018-03-14 | $20.99 | $21.30 | $16.22 | $19.41 | $874.91 | $423,365 |
| 2018-03-15 | $19.40 | $22.06 | $18.46 | $19.65 | $904.26 | $428,566 |
| 2018-03-16 | $19.63 | $21.09 | $19.02 | $19.91 | $183.04 | $434,298 |
| 2018-03-17 | $19.81 | $21.97 | $19.56 | $20.58 | $162.89 | $448,807 |
| 2018-03-18 | $20.60 | $21.88 | $17.36 | $20.73 | $619.13 | $452,205 |
| 2018-03-19 | $20.73 | $22.89 | $19.31 | $21.06 | $414.71 | $459,221 |
| 2018-03-20 | $21.13 | $21.96 | $19.93 | $21.14 | $553.66 | $460,990 |
| 2018-03-21 | $21.12 | $21.89 | $19.93 | $21.60 | $774.57 | $471,166 |
| 2018-03-22 | $21.59 | $22.16 | $18.83 | $22.07 | $1,358.92 | $481,423 |
| 2018-03-23 | $22.05 | $22.05 | $16.39 | $16.54 | $4,650.58 | $360,736 |
| 2018-03-24 | $16.59 | $20.37 | $16.30 | $19.23 | $254.88 | $419,448 |
| 2018-03-25 | $19.20 | $21.19 | $18.82 | $20.72 | $1,197.56 | $451,354 |
| 2018-03-26 | $20.72 | $20.72 | $17.95 | $19.87 | $115.68 | $432,700 |
| 2018-03-27 | $19.83 | $20.07 | $18.51 | $18.87 | $334.26 | $411,121 |
| 2018-03-28 | $18.84 | $19.82 | $18.58 | $19.23 | $4.10 | $418,838 |
| 2018-03-29 | $19.16 | $19.25 | $17.53 | $18.18 | $288.00 | $395,891 |
| 2018-03-30 | $18.16 | $19.92 | $17.22 | $19.46 | $271.07 | $423,930 |
| 2018-03-31 | $19.43 | $20.56 | $19.36 | $19.87 | $1,008.80 | $432,876 |