bitSilver BITSILVER
Xếp hạng #?
10:33:02 01/09/2020
bitSilver (BITSILVER)
Không theo dõi
Lịch sử giá bitSilver (BITSILVER) Tháng 01/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-01-01 | $8.19 | $8.70 | $7.98 | $8.68 | $7.46 | $184,784 |
| 2019-01-02 | $8.71 | $9.19 | $8.63 | $9.15 | $2.91 | $194,844 |
| 2019-01-03 | $9.11 | $9.12 | $8.63 | $8.74 | $0 | $186,030 |
| 2019-01-04 | $8.74 | $8.88 | $8.50 | $8.76 | $1.55 | $186,531 |
| 2019-01-05 | $8.70 | $8.87 | $8.66 | $8.70 | $0.09571 | $185,291 |
| 2019-01-06 | $8.71 | $9.30 | $8.65 | $9.29 | $0.1022 | $197,873 |
| 2019-01-07 | $9.27 | $10.88 | $9.25 | $10.00 | $0 | $212,876 |
| 2019-01-08 | $10.00 | $10.00 | $9.07 | $9.07 | $0.5819 | $193,244 |
| 2019-01-09 | $9.07 | $9.38 | $7.94 | $9.31 | $0.06956 | $198,184 |
| 2019-01-10 | $9.30 | $9.63 | $8.08 | $8.18 | $4.99 | $174,252 |
| 2019-01-11 | $8.16 | $8.51 | $8.14 | $8.35 | $4.32 | $177,884 |
| 2019-01-12 | $8.36 | $8.47 | $8.36 | $8.43 | $0 | $179,474 |
| 2019-01-13 | $8.43 | $8.43 | $6.92 | $7.01 | $30.87 | $149,244 |
| 2019-01-14 | $7.03 | $7.30 | $6.97 | $7.19 | $0 | $153,054 |
| 2019-01-15 | $7.19 | $7.19 | $7.19 | $7.19 | $0 | $153,054 |
| 2019-01-16 | $7.19 | $7.19 | $7.19 | $7.19 | $0 | $153,054 |
| 2019-01-17 | $7.19 | $7.90 | $7.19 | $7.84 | $1.42 | $167,002 |
| 2019-01-18 | $7.83 | $8.61 | $7.78 | $8.53 | $0.7424 | $181,710 |
| 2019-01-19 | $8.59 | $9.51 | $8.43 | $8.50 | $0.1343 | $181,042 |
| 2019-01-20 | $8.49 | $9.22 | $8.42 | $8.80 | $22.24 | $187,369 |
| 2019-01-21 | $8.79 | $8.79 | $8.57 | $8.66 | $0 | $184,488 |
| 2019-01-22 | $8.66 | $8.66 | $8.66 | $8.66 | $0 | $184,488 |
| 2019-01-23 | $8.66 | $8.66 | $8.66 | $8.66 | $0 | $184,488 |
| 2019-01-24 | $8.66 | $8.66 | $8.40 | $8.47 | $1.04 | $180,370 |
| 2019-01-25 | $8.48 | $8.56 | $8.34 | $8.46 | $0 | $180,157 |
| 2019-01-26 | $8.46 | $8.51 | $8.34 | $8.41 | $0.04123 | $179,169 |
| 2019-01-27 | $8.41 | $8.46 | $7.53 | $7.55 | $0 | $160,819 |
| 2019-01-28 | $7.55 | $7.55 | $7.05 | $7.10 | $0.1479 | $151,090 |
| 2019-01-29 | $7.09 | $8.30 | $6.96 | $8.13 | $2.89 | $173,028 |
| 2019-01-30 | $8.12 | $8.24 | $7.96 | $8.21 | $0.7999 | $174,879 |
| 2019-01-31 | $8.20 | $8.24 | $7.67 | $7.72 | $12.94 | $164,410 |