bitSilver BITSILVER
Xếp hạng #?
10:33:02 01/09/2020
bitSilver (BITSILVER)
Không theo dõi
Lịch sử giá bitSilver (BITSILVER) Tháng 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-01 | $19.88 | $20.76 | $18.95 | $20.24 | $181.67 | $440,946 |
| 2018-04-02 | $20.30 | $21.79 | $19.79 | $20.00 | $1,342.71 | $435,666 |
| 2018-04-03 | $20.01 | $21.56 | $19.95 | $20.91 | $2,053.32 | $455,510 |
| 2018-04-04 | $20.93 | $21.01 | $19.28 | $20.45 | $516.64 | $445,394 |
| 2018-04-05 | $20.45 | $22.51 | $19.04 | $20.27 | $672.41 | $441,558 |
| 2018-04-06 | $20.30 | $20.91 | $19.65 | $19.81 | $68.96 | $431,565 |
| 2018-04-07 | $20.76 | $20.76 | $18.96 | $19.05 | $19.27 | $414,908 |
| 2018-04-08 | $19.07 | $20.79 | $18.33 | $20.10 | $1.61 | $437,816 |
| 2018-04-09 | $20.10 | $20.56 | $19.42 | $19.74 | $1,484.02 | $429,866 |
| 2018-04-10 | $19.74 | $20.86 | $19.74 | $20.17 | $193.69 | $439,234 |
| 2018-04-11 | $20.15 | $21.46 | $19.94 | $21.25 | $248.05 | $462,889 |
| 2018-04-12 | $21.28 | $22.48 | $19.57 | $21.52 | $2,163.94 | $468,814 |
| 2018-04-13 | $21.57 | $23.89 | $21.43 | $22.93 | $700.04 | $499,422 |
| 2018-04-14 | $22.93 | $23.18 | $19.04 | $20.29 | $35.41 | $441,905 |
| 2018-04-15 | $20.29 | $22.37 | $19.18 | $20.82 | $1,009.22 | $453,604 |
| 2018-04-16 | $20.86 | $21.29 | $19.05 | $20.44 | $362.27 | $445,142 |
| 2018-04-17 | $20.45 | $21.05 | $19.51 | $20.27 | $738.01 | $441,450 |
| 2018-04-18 | $20.28 | $51.75 | $20.26 | $45.41 | $926.17 | $989,022 |
| 2018-04-19 | $45.44 | $97.73 | $36.60 | $36.75 | $1,357.36 | $800,555 |
| 2018-04-20 | $36.78 | $38.95 | $19.25 | $19.94 | $70.26 | $434,405 |
| 2018-04-21 | $19.96 | $21.55 | $18.08 | $20.45 | $1,122.31 | $445,503 |
| 2018-04-22 | $20.48 | $21.38 | $19.93 | $20.37 | $1,117.88 | $443,767 |
| 2018-04-23 | $20.32 | $25.41 | $16.98 | $25.25 | $12.94 | $549,990 |
| 2018-04-24 | $25.31 | $26.53 | $19.59 | $19.64 | $397.80 | $427,899 |
| 2018-04-25 | $19.55 | $24.73 | $19.02 | $24.30 | $6.32 | $529,357 |
| 2018-04-26 | $18.76 | $20.41 | $18.76 | $19.53 | $9,403.75 | $425,390 |
| 2018-04-27 | $19.55 | $20.37 | $18.27 | $19.87 | $773.39 | $432,759 |
| 2018-04-28 | $19.81 | $20.76 | $17.49 | $20.28 | $942.56 | $441,643 |
| 2018-04-29 | $20.29 | $22.05 | $17.99 | $19.51 | $2,796.39 | $425,033 |
| 2018-04-30 | $19.61 | $20.96 | $17.02 | $18.94 | $2,722.41 | $412,593 |