bitSilver BITSILVER
Xếp hạng #?
10:33:02 01/09/2020
bitSilver (BITSILVER)
Không theo dõi
Lịch sử giá bitSilver (BITSILVER) Tháng 12/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-12-01 | $10.82 | $11.55 | $10.40 | $11.34 | $135.42 | $241,798 |
| 2018-12-02 | $11.31 | $11.57 | $11.10 | $11.53 | $0 | $245,885 |
| 2018-12-03 | $11.53 | $11.53 | $10.44 | $10.56 | $23.57 | $225,120 |
| 2018-12-04 | $10.55 | $11.63 | $9.36 | $9.38 | $484.17 | $199,960 |
| 2018-12-05 | $9.39 | $9.39 | $7.88 | $8.01 | $442.17 | $170,877 |
| 2018-12-06 | $8.00 | $9.49 | $7.96 | $7.96 | $562.94 | $169,782 |
| 2018-12-07 | $7.90 | $7.99 | $7.04 | $7.17 | $211.61 | $152,821 |
| 2018-12-08 | $7.18 | $8.98 | $7.18 | $8.79 | $118.73 | $187,431 |
| 2018-12-09 | $8.78 | $9.45 | $8.69 | $9.18 | $1,080.72 | $195,456 |
| 2018-12-10 | $9.18 | $9.30 | $7.71 | $8.62 | $918.68 | $183,552 |
| 2018-12-11 | $8.62 | $9.21 | $7.64 | $8.95 | $595.64 | $190,538 |
| 2018-12-12 | $8.96 | $9.61 | $6.58 | $6.60 | $12.43 | $140,547 |
| 2018-12-13 | $6.68 | $8.91 | $6.54 | $7.84 | $100.92 | $167,013 |
| 2018-12-14 | $7.87 | $9.02 | $7.83 | $8.62 | $1.78 | $183,473 |
| 2018-12-15 | $8.62 | $10.03 | $8.34 | $8.41 | $203.47 | $179,167 |
| 2018-12-16 | $8.39 | $8.60 | $8.32 | $8.34 | $0 | $177,708 |
| 2018-12-17 | $8.34 | $9.45 | $8.34 | $9.26 | $0.006484 | $197,270 |
| 2018-12-18 | $9.25 | $9.41 | $6.54 | $8.25 | $806.31 | $175,670 |
| 2018-12-19 | $8.27 | $10.18 | $8.22 | $9.59 | $242.84 | $204,226 |
| 2018-12-20 | $9.58 | $10.22 | $9.57 | $10.14 | $0 | $215,846 |
| 2018-12-21 | $10.14 | $10.14 | $10.14 | $10.14 | $0 | $215,846 |
| 2018-12-22 | $10.14 | $10.14 | $10.14 | $10.14 | $0 | $215,846 |
| 2018-12-23 | $10.14 | $10.14 | $10.14 | $10.14 | $0 | $215,846 |
| 2018-12-24 | $10.14 | $10.14 | $10.14 | $10.14 | $0 | $215,846 |
| 2018-12-25 | $10.14 | $10.14 | $10.14 | $10.14 | $0 | $215,846 |
| 2018-12-26 | $10.14 | $10.14 | $10.14 | $10.14 | $0 | $215,846 |
| 2018-12-27 | $10.14 | $10.14 | $10.14 | $10.14 | $0 | $215,846 |
| 2018-12-28 | $10.14 | $10.14 | $10.14 | $10.14 | $0 | $215,846 |
| 2018-12-29 | $10.14 | $10.14 | $10.14 | $10.14 | $0 | $215,846 |
| 2018-12-30 | $10.14 | $10.14 | $10.14 | $10.14 | $0 | $215,846 |
| 2018-12-31 | $10.14 | $10.14 | $8.06 | $8.19 | $0 | $174,449 |