bitSilver BITSILVER
Xếp hạng #?
10:33:02 01/09/2020
bitSilver (BITSILVER)
Không theo dõi
Lịch sử giá bitSilver (BITSILVER) Tháng 06/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-06-01 | $25.70 | $25.93 | $19.70 | $21.17 | $101.28 | $460,722 |
| 2018-06-02 | $21.16 | $21.92 | $19.92 | $21.50 | $200.85 | $468,002 |
| 2018-06-03 | $21.51 | $22.60 | $20.28 | $20.41 | $93.74 | $444,299 |
| 2018-06-04 | $20.41 | $20.73 | $19.69 | $19.82 | $90.83 | $431,297 |
| 2018-06-05 | $19.83 | $20.54 | $18.09 | $18.47 | $3,128.61 | $402,026 |
| 2018-06-06 | $18.46 | $18.84 | $17.25 | $17.92 | $9.81 | $390,031 |
| 2018-06-07 | $17.92 | $19.83 | $17.90 | $19.48 | $0.04363 | $423,993 |
| 2018-06-08 | $19.57 | $22.27 | $19.05 | $22.10 | $5,446.07 | $481,028 |
| 2018-06-09 | $22.12 | $23.76 | $22.12 | $23.37 | $645.64 | $508,717 |
| 2018-06-10 | $23.26 | $23.53 | $18.91 | $20.98 | $2,019.11 | $456,659 |
| 2018-06-11 | $21.08 | $22.17 | $19.31 | $22.10 | $3,753.06 | $480,889 |
| 2018-06-12 | $21.96 | $21.96 | $18.52 | $19.65 | $1,264.71 | $427,564 |
| 2018-06-13 | $19.82 | $20.97 | $19.36 | $20.90 | $1,919.22 | $454,981 |
| 2018-06-14 | $20.96 | $21.59 | $19.39 | $21.29 | $254.25 | $463,414 |
| 2018-06-15 | $21.37 | $22.25 | $20.86 | $21.51 | $3,920.79 | $468,113 |
| 2018-06-16 | $21.52 | $22.74 | $21.52 | $21.72 | $275.68 | $472,716 |
| 2018-06-17 | $21.72 | $22.80 | $21.72 | $22.08 | $831.80 | $480,499 |
| 2018-06-18 | $22.12 | $22.13 | $20.42 | $21.60 | $55.57 | $470,096 |
| 2018-06-19 | $21.59 | $21.79 | $21.50 | $21.53 | $55.39 | $468,481 |
| 2018-06-22 | $21.49 | $21.49 | $18.98 | $20.05 | $868.91 | $436,422 |
| 2018-06-23 | $20.03 | $20.03 | $18.89 | $19.11 | $2,111.44 | $415,887 |
| 2018-06-24 | $19.08 | $22.36 | $17.35 | $20.83 | $2,131.59 | $453,370 |
| 2018-06-25 | $20.83 | $21.14 | $18.80 | $20.87 | $2,049.63 | $454,099 |
| 2018-06-26 | $20.87 | $21.31 | $20.57 | $20.73 | $146.10 | $451,156 |
| 2018-06-27 | $20.65 | $21.05 | $19.02 | $19.17 | $846.93 | $417,196 |
| 2018-06-28 | $19.12 | $19.51 | $18.29 | $18.42 | $1,327.41 | $400,781 |
| 2018-06-29 | $18.48 | $20.42 | $18.23 | $20.19 | $392.49 | $439,353 |
| 2018-06-30 | $20.18 | $21.34 | $19.12 | $19.71 | $3,148.76 | $428,909 |