bitSilver BITSILVER
Xếp hạng #?
10:33:02 01/09/2020
bitSilver (BITSILVER)
Không theo dõi
Lịch sử giá bitSilver (BITSILVER) Tháng 02/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-02-01 | $7.66 | $8.44 | $7.57 | $8.42 | $58.35 | $179,207 |
| 2019-02-02 | $8.38 | $8.53 | $8.24 | $8.53 | $0 | $181,650 |
| 2019-02-03 | $8.53 | $8.53 | $8.12 | $8.16 | $1.77 | $173,692 |
| 2019-02-04 | $8.19 | $8.21 | $7.38 | $7.50 | $44.96 | $159,755 |
| 2019-02-05 | $7.50 | $7.50 | $7.36 | $7.41 | $3.88 | $157,724 |
| 2019-02-06 | $7.41 | $7.42 | $4.85 | $6.01 | $305.88 | $128,055 |
| 2019-02-07 | $6.02 | $7.51 | $6.01 | $7.40 | $55.76 | $157,521 |
| 2019-02-08 | $7.39 | $8.91 | $7.37 | $8.76 | $213.96 | $186,484 |
| 2019-02-09 | $8.76 | $8.94 | $8.65 | $8.73 | $1.41 | $185,958 |
| 2019-02-10 | $8.75 | $8.76 | $7.49 | $7.59 | $8.25 | $161,707 |
| 2019-02-11 | $7.60 | $8.71 | $7.51 | $8.57 | $0.09945 | $182,573 |
| 2019-02-12 | $8.54 | $8.57 | $8.46 | $8.50 | $0 | $181,103 |
| 2019-02-13 | $8.50 | $8.50 | $8.50 | $8.50 | $0 | $181,103 |
| 2019-02-14 | $8.50 | $8.50 | $8.50 | $8.50 | $0 | $181,103 |
| 2019-02-15 | $8.50 | $8.50 | $8.50 | $8.50 | $0 | $181,103 |
| 2019-02-16 | $8.50 | $9.16 | $8.50 | $9.01 | $31.57 | $191,953 |
| 2019-02-17 | $9.03 | $9.03 | $8.99 | $9.01 | $0 | $191,960 |
| 2019-02-18 | $9.01 | $9.78 | $9.01 | $9.66 | $0.001933 | $205,788 |
| 2019-02-19 | $9.68 | $10.18 | $9.56 | $9.56 | $0.4664 | $203,536 |
| 2019-02-20 | $9.55 | $9.79 | $9.36 | $9.57 | $0 | $203,733 |
| 2019-02-21 | $9.57 | $9.57 | $9.57 | $9.57 | $0 | $203,733 |
| 2019-02-22 | $9.57 | $9.57 | $9.57 | $9.57 | $0 | $203,733 |
| 2019-02-23 | $9.57 | $9.57 | $9.57 | $9.57 | $0 | $203,733 |
| 2019-02-24 | $9.57 | $9.57 | $9.57 | $9.57 | $0 | $203,733 |
| 2019-02-25 | $9.57 | $9.57 | $9.57 | $9.57 | $0 | $203,733 |
| 2019-02-26 | $9.57 | $10.46 | $9.57 | $10.31 | $0.07011 | $219,569 |
| 2019-02-27 | $10.28 | $10.30 | $9.47 | $9.66 | $0.2258 | $205,727 |
| 2019-02-28 | $9.64 | $10.21 | $9.64 | $10.13 | $0.3598 | $215,798 |