bitSilver BITSILVER
Xếp hạng #?
10:33:02 01/09/2020
bitSilver (BITSILVER)
Không theo dõi
Lịch sử giá bitSilver (BITSILVER) Tháng 09/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-09-01 | $14.84 | $16.95 | $14.56 | $16.72 | $2,136.39 | $363,839 |
| 2018-09-02 | $16.71 | $16.98 | $14.80 | $16.11 | $306.78 | $350,502 |
| 2018-09-03 | $16.09 | $16.27 | $14.85 | $14.96 | $328.74 | $325,600 |
| 2018-09-04 | $14.98 | $16.25 | $14.79 | $15.69 | $136.26 | $341,463 |
| 2018-09-05 | $15.68 | $15.82 | $14.20 | $14.83 | $1,008.73 | $322,708 |
| 2018-09-06 | $14.80 | $16.60 | $14.80 | $15.51 | $596.00 | $337,607 |
| 2018-09-07 | $15.53 | $15.66 | $15.35 | $15.49 | $595.15 | $337,111 |
| 2018-09-08 | $15.49 | $15.54 | $14.75 | $14.92 | $573.43 | $324,707 |
| 2018-09-09 | $14.92 | $15.32 | $14.87 | $15.17 | $582.95 | $330,137 |
| 2018-09-10 | $15.15 | $15.33 | $14.81 | $14.91 | $572.98 | $324,466 |
| 2018-09-11 | $14.91 | $15.05 | $14.15 | $14.36 | $552.82 | $312,480 |
| 2018-09-12 | $14.36 | $14.76 | $14.36 | $14.69 | $564.73 | $319,759 |
| 2018-09-13 | $14.69 | $15.42 | $14.69 | $15.41 | $591.93 | $335,298 |
| 2018-09-14 | $15.41 | $16.41 | $15.25 | $16.23 | $623.21 | $353,227 |
| 2018-09-15 | $16.23 | $17.00 | $14.50 | $14.64 | $173.53 | $318,538 |
| 2018-09-16 | $14.63 | $18.03 | $11.58 | $11.70 | $81.75 | $254,566 |
| 2018-09-17 | $11.69 | $15.94 | $11.47 | $15.76 | $0.08666 | $342,862 |
| 2018-09-18 | $15.72 | $16.70 | $14.33 | $14.44 | $6.75 | $314,175 |
| 2018-09-19 | $14.44 | $14.80 | $14.17 | $14.80 | $2,571.08 | $321,994 |
| 2018-09-20 | $14.78 | $16.83 | $14.69 | $15.52 | $619.75 | $337,642 |
| 2018-09-21 | $15.55 | $17.53 | $15.54 | $17.15 | $207.45 | $373,257 |
| 2018-09-22 | $17.19 | $17.34 | $15.62 | $15.69 | $10.17 | $341,513 |
| 2018-09-23 | $15.69 | $16.13 | $15.31 | $15.61 | $36.54 | $339,753 |
| 2018-09-24 | $15.61 | $15.78 | $14.54 | $15.52 | $0.07758 | $337,616 |
| 2018-09-25 | $15.54 | $15.54 | $12.49 | $14.81 | $39.50 | $322,335 |
| 2018-09-26 | $14.79 | $15.00 | $14.01 | $14.13 | $0.6443 | $307,460 |
| 2018-09-27 | $14.15 | $15.73 | $13.89 | $15.60 | $0.07802 | $339,539 |
| 2018-09-28 | $15.60 | $15.71 | $14.81 | $14.84 | $0.07422 | $323,006 |
| 2018-09-29 | $14.85 | $14.97 | $14.61 | $14.85 | $0.2138 | $323,069 |
| 2018-09-30 | $14.87 | $14.95 | $14.68 | $14.85 | $0.01039 | $323,123 |