bitSilver BITSILVER
Xếp hạng #?
10:33:02 01/09/2020
bitSilver (BITSILVER)
Không theo dõi
Lịch sử giá bitSilver (BITSILVER) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $12.96 | $13.33 | $11.73 | $12.09 | $155.65 | $262,782 |
| 2018-11-02 | $12.09 | $12.09 | $11.88 | $12.09 | $454.79 | $262,817 |
| 2018-11-03 | $12.09 | $12.09 | $11.81 | $11.93 | $50.73 | $258,138 |
| 2018-11-04 | $11.93 | $11.98 | $10.68 | $11.74 | $76.92 | $254,018 |
| 2018-11-05 | $11.80 | $11.90 | $11.63 | $11.72 | $0 | $253,549 |
| 2018-11-06 | $11.72 | $13.91 | $11.72 | $13.87 | $390.29 | $300,021 |
| 2018-11-07 | $13.91 | $14.06 | $13.65 | $13.65 | $35.76 | $295,011 |
| 2018-11-08 | $13.69 | $13.84 | $12.58 | $12.63 | $298.28 | $273,075 |
| 2018-11-09 | $12.61 | $12.64 | $11.53 | $11.65 | $1,073.76 | $251,821 |
| 2018-11-10 | $11.65 | $12.52 | $11.63 | $12.39 | $9.56 | $267,855 |
| 2018-11-11 | $12.42 | $12.42 | $11.64 | $11.83 | $303.83 | $255,744 |
| 2018-11-12 | $11.80 | $11.92 | $11.67 | $11.69 | $68.74 | $252,679 |
| 2018-11-13 | $11.68 | $11.74 | $11.54 | $11.64 | $3.44 | $251,685 |
| 2018-11-14 | $11.63 | $11.93 | $9.90 | $10.94 | $1,736.25 | $236,379 |
| 2018-11-15 | $10.95 | $13.80 | $10.95 | $13.06 | $510.84 | $281,701 |
| 2018-11-16 | $13.06 | $13.41 | $12.54 | $12.94 | $1,180.48 | $277,752 |
| 2018-11-17 | $12.97 | $12.98 | $11.72 | $12.54 | $951.80 | $269,134 |
| 2018-11-18 | $12.52 | $13.57 | $12.52 | $12.83 | $74.85 | $275,348 |
| 2018-11-19 | $12.82 | $12.83 | $10.96 | $11.15 | $63.30 | $239,330 |
| 2018-11-20 | $11.05 | $11.26 | $9.23 | $9.80 | $0 | $210,317 |
| 2018-11-21 | $9.80 | $9.80 | $9.80 | $9.80 | $0 | $210,317 |
| 2018-11-22 | $9.80 | $12.71 | $9.80 | $12.34 | $100.02 | $263,160 |
| 2018-11-23 | $12.30 | $12.73 | $11.78 | $12.02 | $2.57 | $256,341 |
| 2018-11-24 | $12.02 | $12.19 | $9.90 | $10.90 | $175.47 | $232,410 |
| 2018-11-25 | $10.89 | $11.45 | $10.19 | $10.93 | $286.72 | $233,106 |
| 2018-11-26 | $10.92 | $11.10 | $10.26 | $10.61 | $212.78 | $226,154 |
| 2018-11-27 | $10.52 | $10.71 | $10.34 | $10.63 | $213.31 | $226,723 |
| 2018-11-28 | $10.62 | $11.82 | $10.61 | $11.26 | $70.62 | $239,988 |
| 2018-11-29 | $11.24 | $11.80 | $10.82 | $11.19 | $0.06714 | $238,584 |
| 2018-11-30 | $11.21 | $11.49 | $10.15 | $10.80 | $76.52 | $230,262 |