bitSilver BITSILVER
Xếp hạng #?
10:33:02 01/09/2020
bitSilver (BITSILVER)
Không theo dõi
Lịch sử giá bitSilver (BITSILVER) Tháng 10/2018
Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
---|---|---|---|---|---|---|
2018-10-01 | $14.85 | $14.92 | $14.38 | $14.54 | $0.1017 | $316,295 |
2018-10-02 | $14.54 | $14.67 | $13.66 | $13.75 | $692.59 | $299,263 |
2018-10-03 | $13.74 | $14.28 | $13.53 | $14.20 | $0.2457 | $309,083 |
2018-10-04 | $14.20 | $14.59 | $12.99 | $13.23 | $17.45 | $287,867 |
2018-10-05 | $13.23 | $14.32 | $12.59 | $12.85 | $913.03 | $279,676 |
2018-10-06 | $12.82 | $14.29 | $12.58 | $14.05 | $0.8515 | $305,767 |
2018-10-07 | $14.03 | $14.23 | $14.02 | $14.19 | $3.64 | $308,789 |
2018-10-08 | $14.19 | $14.40 | $14.03 | $14.07 | $90.47 | $306,085 |
2018-10-09 | $14.06 | $14.34 | $13.55 | $13.63 | $135.79 | $296,619 |
2018-10-10 | $13.63 | $13.63 | $12.88 | $12.90 | $12.90 | $280,636 |
2018-10-11 | $12.90 | $13.23 | $12.58 | $12.79 | $1,410.64 | $278,322 |
2018-10-12 | $12.77 | $14.03 | $12.60 | $13.96 | $230.10 | $303,811 |
2018-10-13 | $13.95 | $14.16 | $13.29 | $13.34 | $0.04136 | $290,313 |
2018-10-14 | $13.41 | $13.41 | $12.99 | $13.03 | $2.35 | $283,558 |
2018-10-15 | $13.01 | $15.15 | $12.91 | $13.71 | $420.22 | $298,299 |
2018-10-16 | $13.72 | $13.76 | $13.47 | $13.55 | $2.24 | $294,867 |
2018-10-17 | $13.53 | $13.63 | $13.45 | $13.54 | $14.82 | $294,545 |
2018-10-18 | $13.51 | $13.56 | $13.15 | $13.25 | $75.44 | $288,319 |
2018-10-19 | $13.29 | $13.29 | $12.94 | $13.09 | $45.45 | $284,875 |
2018-10-20 | $13.09 | $13.13 | $12.71 | $12.84 | $193.34 | $279,458 |
2018-10-21 | $12.85 | $14.20 | $12.76 | $14.00 | $39.64 | $304,561 |
2018-10-22 | $14.00 | $14.86 | $12.61 | $12.82 | $600.86 | $278,546 |
2018-10-23 | $12.80 | $13.08 | $12.58 | $13.02 | $0.006511 | $283,045 |
2018-10-24 | $13.04 | $13.08 | $12.51 | $12.66 | $56.30 | $275,275 |
2018-10-25 | $12.69 | $12.93 | $12.38 | $12.84 | $0.001284 | $279,013 |
2018-10-26 | $12.85 | $12.92 | $12.65 | $12.91 | $61.42 | $280,626 |
2018-10-27 | $12.91 | $12.95 | $12.72 | $12.79 | $110.13 | $277,981 |
2018-10-28 | $12.79 | $13.11 | $12.76 | $13.07 | $0.1608 | $284,141 |
2018-10-29 | $13.07 | $13.22 | $12.48 | $12.55 | $183.85 | $272,712 |
2018-10-30 | $12.53 | $12.67 | $12.40 | $12.52 | $1.71 | $272,058 |
2018-10-31 | $12.52 | $12.96 | $12.47 | $12.96 | $36.77 | $281,600 |