bitSilver BITSILVER
Xếp hạng #?
10:33:02 01/09/2020
bitSilver (BITSILVER)
Không theo dõi
Lịch sử giá bitSilver (BITSILVER) Tháng 07/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-07-01 | $19.63 | $19.63 | $18.71 | $19.03 | $2,649.53 | $414,245 |
| 2018-07-02 | $19.02 | $21.48 | $18.38 | $20.55 | $7,301.54 | $447,154 |
| 2018-07-03 | $20.60 | $20.60 | $18.59 | $18.78 | $5,688.87 | $408,613 |
| 2018-07-04 | $18.76 | $19.92 | $18.37 | $19.31 | $1,174.98 | $420,188 |
| 2018-07-05 | $19.36 | $19.86 | $17.89 | $18.81 | $1,900.04 | $409,375 |
| 2018-07-06 | $18.86 | $19.57 | $17.56 | $18.04 | $586.56 | $392,589 |
| 2018-07-07 | $17.95 | $17.98 | $17.56 | $17.71 | $497.68 | $385,451 |
| 2018-07-08 | $17.71 | $17.72 | $17.71 | $17.72 | $497.77 | $385,530 |
| 2018-07-10 | $17.76 | $18.93 | $17.55 | $18.56 | $627.98 | $403,978 |
| 2018-07-11 | $18.58 | $19.08 | $17.97 | $18.89 | $193.43 | $411,131 |
| 2018-07-12 | $18.92 | $19.11 | $18.12 | $18.57 | $247.89 | $404,115 |
| 2018-07-13 | $18.68 | $19.55 | $18.63 | $18.98 | $491.84 | $412,972 |
| 2018-07-14 | $19.01 | $19.01 | $18.55 | $18.83 | $88.43 | $409,734 |
| 2018-07-15 | $19.51 | $20.93 | $18.26 | $20.72 | $367.95 | $450,860 |
| 2018-07-16 | $20.72 | $20.72 | $18.24 | $20.12 | $2,725.50 | $437,751 |
| 2018-07-17 | $20.17 | $20.45 | $17.42 | $20.29 | $6,467.13 | $441,540 |
| 2018-07-18 | $20.28 | $20.71 | $17.06 | $17.17 | $6,888.89 | $373,616 |
| 2018-07-19 | $17.13 | $19.39 | $16.72 | $18.97 | $7,343.38 | $412,896 |
| 2018-07-20 | $19.01 | $19.23 | $16.45 | $17.83 | $416.90 | $388,022 |
| 2018-07-21 | $17.88 | $17.88 | $17.27 | $17.58 | $28.98 | $382,568 |
| 2018-07-22 | $17.65 | $17.92 | $17.31 | $17.46 | $0.2096 | $380,040 |
| 2018-07-23 | $18.39 | $20.48 | $17.68 | $20.39 | $3,841.69 | $443,620 |
| 2018-07-24 | $20.46 | $21.13 | $16.82 | $17.89 | $372.10 | $389,365 |
| 2018-07-25 | $17.91 | $17.91 | $17.25 | $17.62 | $1,168.07 | $383,454 |
| 2018-07-26 | $17.64 | $18.66 | $15.52 | $18.38 | $68.11 | $399,947 |
| 2018-07-27 | $18.34 | $21.01 | $17.14 | $18.76 | $24.76 | $408,320 |
| 2018-07-28 | $18.77 | $19.09 | $18.59 | $18.65 | $74.74 | $405,772 |
| 2018-07-29 | $18.66 | $19.50 | $14.60 | $19.33 | $130.96 | $420,691 |
| 2018-07-30 | $19.34 | $20.89 | $18.82 | $19.21 | $203.80 | $417,917 |
| 2018-07-31 | $19.21 | $19.64 | $16.61 | $16.76 | $2,806.03 | $364,775 |