bitSilver BITSILVER
Xếp hạng #?
10:33:02 01/09/2020
bitSilver (BITSILVER)
Không theo dõi
Lịch sử giá bitSilver (BITSILVER) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $19.03 | $23.37 | $17.22 | $20.61 | $34.81 | $448,995 |
| 2018-05-02 | $20.63 | $22.06 | $20.63 | $21.43 | $3.63 | $466,782 |
| 2018-05-04 | $19.02 | $19.34 | $16.73 | $16.98 | $410.03 | $369,748 |
| 2018-05-05 | $16.96 | $19.71 | $16.70 | $19.44 | $33.86 | $423,395 |
| 2018-05-06 | $19.45 | $19.45 | $16.57 | $17.42 | $1,824.71 | $379,539 |
| 2018-05-07 | $17.43 | $17.48 | $16.06 | $16.41 | $1,717.43 | $357,513 |
| 2018-05-08 | $16.42 | $20.78 | $16.16 | $18.41 | $20.94 | $401,044 |
| 2018-05-09 | $18.41 | $20.70 | $17.49 | $20.63 | $0.4617 | $449,306 |
| 2018-05-10 | $20.62 | $20.73 | $17.72 | $17.72 | $11.93 | $386,043 |
| 2018-05-11 | $17.59 | $19.93 | $15.25 | $19.37 | $1,088.19 | $421,852 |
| 2018-05-12 | $19.27 | $20.60 | $17.72 | $20.34 | $187.15 | $443,114 |
| 2018-05-13 | $20.46 | $21.15 | $19.82 | $21.15 | $135.84 | $460,748 |
| 2018-05-16 | $23.27 | $23.88 | $22.94 | $23.88 | $3.64 | $519,787 |
| 2018-05-17 | $23.90 | $25.43 | $23.04 | $23.32 | $0.04870 | $507,619 |
| 2018-05-18 | $23.40 | $24.45 | $22.72 | $24.36 | $0.05086 | $530,156 |
| 2018-05-19 | $24.33 | $25.65 | $23.83 | $24.76 | $0.05171 | $539,011 |
| 2018-05-20 | $24.79 | $25.82 | $19.18 | $19.20 | $1,074.90 | $417,932 |
| 2018-05-21 | $19.22 | $20.05 | $18.46 | $20.01 | $53.56 | $435,560 |
| 2018-05-22 | $20.01 | $20.01 | $19.05 | $19.28 | $793.79 | $419,568 |
| 2018-05-23 | $19.27 | $21.48 | $17.48 | $21.48 | $261.56 | $467,484 |
| 2018-05-24 | $20.81 | $23.69 | $19.42 | $22.74 | $3,125.83 | $494,896 |
| 2018-05-25 | $22.69 | $22.69 | $19.81 | $20.01 | $0.1320 | $435,417 |
| 2018-05-26 | $20.09 | $22.34 | $19.93 | $21.26 | $388.03 | $462,681 |
| 2018-05-27 | $21.34 | $21.92 | $20.52 | $21.15 | $213.25 | $460,217 |
| 2018-05-28 | $21.16 | $21.67 | $19.23 | $19.23 | $270.98 | $418,512 |
| 2018-05-29 | $19.24 | $22.72 | $19.23 | $21.80 | $205.77 | $474,386 |
| 2018-05-30 | $21.78 | $22.69 | $19.51 | $20.10 | $529.78 | $437,497 |
| 2018-05-31 | $20.12 | $26.41 | $19.75 | $25.66 | $0.01983 | $558,535 |