bitSilver BITSILVER
Xếp hạng #?
10:33:02 01/09/2020
bitSilver (BITSILVER)
Không theo dõi
Lịch sử giá bitSilver (BITSILVER) Tháng 08/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-08-01 | $16.74 | $16.74 | $16.32 | $16.54 | $2,773.50 | $359,838 |
| 2018-08-03 | $16.41 | $16.51 | $16.41 | $16.51 | $2,764.95 | $359,278 |
| 2018-08-04 | $16.50 | $19.06 | $16.50 | $17.52 | $881.02 | $381,143 |
| 2018-08-05 | $17.52 | $17.83 | $17.36 | $17.76 | $887.08 | $386,514 |
| 2018-08-06 | $18.39 | $18.53 | $18.21 | $18.47 | $0.2012 | $401,910 |
| 2018-08-07 | $18.50 | $18.50 | $18.09 | $18.12 | $0.1974 | $394,322 |
| 2018-08-08 | $18.34 | $18.51 | $17.40 | $17.50 | $3,190.59 | $380,800 |
| 2018-08-09 | $17.49 | $20.16 | $17.37 | $19.73 | $93.24 | $429,343 |
| 2018-08-10 | $19.68 | $19.93 | $18.53 | $18.53 | $2.72 | $403,298 |
| 2018-08-11 | $18.56 | $19.88 | $18.43 | $19.64 | $1,327.43 | $427,311 |
| 2018-08-12 | $19.54 | $19.88 | $16.87 | $16.89 | $9.97 | $367,624 |
| 2018-08-13 | $16.91 | $18.77 | $16.91 | $18.68 | $722.81 | $406,384 |
| 2018-08-14 | $18.67 | $21.90 | $14.84 | $16.87 | $4,556.12 | $367,106 |
| 2018-08-15 | $16.88 | $19.30 | $15.65 | $15.66 | $631.94 | $340,804 |
| 2018-08-16 | $15.64 | $15.64 | $14.19 | $14.94 | $59.78 | $325,114 |
| 2018-08-17 | $14.96 | $21.05 | $14.96 | $21.04 | $0.008388 | $457,782 |
| 2018-08-18 | $21.16 | $21.16 | $17.55 | $18.02 | $36.03 | $392,024 |
| 2018-08-19 | $18.01 | $21.47 | $18.01 | $19.39 | $23.90 | $422,040 |
| 2018-08-20 | $19.40 | $19.85 | $17.80 | $17.80 | $27.59 | $387,265 |
| 2018-08-21 | $17.84 | $18.95 | $14.15 | $14.24 | $3.71 | $309,973 |
| 2018-08-22 | $14.25 | $17.38 | $14.20 | $17.26 | $357.21 | $375,557 |
| 2018-08-23 | $17.28 | $18.67 | $17.00 | $18.54 | $0.1483 | $403,461 |
| 2018-08-24 | $18.60 | $18.84 | $18.40 | $18.84 | $0.1508 | $410,050 |
| 2018-08-26 | $19.09 | $19.09 | $18.60 | $18.80 | $0.02068 | $409,138 |
| 2018-08-27 | $18.88 | $19.83 | $18.81 | $19.83 | $0.02181 | $431,504 |
| 2018-08-28 | $19.82 | $21.46 | $16.90 | $17.12 | $790.02 | $372,474 |
| 2018-08-29 | $17.13 | $17.13 | $16.54 | $16.83 | $203.65 | $366,268 |
| 2018-08-30 | $16.84 | $17.00 | $16.37 | $16.71 | $8.06 | $363,567 |
| 2018-08-31 | $16.71 | $16.88 | $14.77 | $14.86 | $902.64 | $323,260 |