bitSilver BITSILVER
Xếp hạng #?
10:33:02 01/09/2020
bitSilver (BITSILVER)
Không theo dõi
Lịch sử giá bitSilver (BITSILVER) Tháng 03/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-03-01 | $10.18 | $10.20 | $10.15 | $10.16 | $0 | $216,257 |
| 2019-03-02 | $10.16 | $10.16 | $10.16 | $10.16 | $0 | $216,257 |
| 2019-03-03 | $10.16 | $10.16 | $10.16 | $10.16 | $0 | $216,257 |
| 2019-03-04 | $10.16 | $10.16 | $8.92 | $8.96 | $0.6868 | $190,803 |
| 2019-03-05 | $8.96 | $9.92 | $8.90 | $9.73 | $0.1731 | $207,203 |
| 2019-03-06 | $9.75 | $9.98 | $9.67 | $9.87 | $0 | $210,100 |
| 2019-03-07 | $9.87 | $9.87 | $8.56 | $8.56 | $97.68 | $182,178 |
| 2019-03-08 | $8.58 | $9.67 | $5.23 | $9.41 | $2,065.13 | $200,347 |
| 2019-03-09 | $9.40 | $9.56 | $7.96 | $9.32 | $31.00 | $198,425 |
| 2019-03-10 | $9.34 | $9.37 | $9.14 | $9.37 | $0 | $199,442 |
| 2019-03-11 | $9.37 | $9.37 | $9.37 | $9.37 | $0 | $199,442 |
| 2019-03-12 | $9.37 | $9.37 | $9.37 | $9.37 | $0 | $199,442 |
| 2019-03-13 | $9.37 | $9.37 | $9.37 | $9.37 | $0 | $199,442 |
| 2019-03-14 | $9.37 | $9.37 | $9.37 | $9.37 | $0 | $199,442 |
| 2019-03-15 | $9.37 | $9.37 | $9.37 | $9.37 | $0 | $199,442 |
| 2019-03-16 | $9.37 | $9.37 | $9.37 | $9.37 | $0 | $199,442 |
| 2019-03-17 | $9.37 | $9.37 | $9.37 | $9.37 | $0 | $199,442 |
| 2019-03-18 | $9.37 | $9.37 | $9.37 | $9.37 | $0 | $199,442 |
| 2019-03-19 | $9.37 | $9.37 | $9.37 | $9.37 | $0 | $199,442 |
| 2019-03-20 | $9.37 | $9.37 | $8.49 | $8.66 | $0.004331 | $184,468 |
| 2019-03-21 | $8.67 | $8.78 | $8.34 | $8.42 | $0.004211 | $179,333 |
| 2019-03-22 | $8.42 | $8.45 | $8.41 | $8.44 | $0 | $179,648 |
| 2019-03-23 | $8.44 | $8.44 | $8.44 | $8.44 | $0 | $179,648 |
| 2019-03-24 | $8.44 | $8.44 | $8.44 | $8.44 | $0 | $179,648 |
| 2019-03-25 | $8.44 | $8.44 | $8.44 | $8.44 | $0 | $179,648 |
| 2019-03-26 | $8.44 | $10.60 | $8.44 | $8.94 | $0.07149 | $190,301 |
| 2019-03-27 | $8.95 | $9.25 | $7.93 | $8.08 | $1.86 | $171,994 |
| 2019-03-28 | $8.08 | $8.08 | $7.65 | $7.72 | $0.5303 | $164,389 |
| 2019-03-29 | $7.72 | $7.78 | $7.68 | $7.71 | $0 | $164,244 |
| 2019-03-30 | $7.71 | $8.14 | $7.71 | $8.04 | $45.79 | $171,284 |
| 2019-03-31 | $8.04 | $8.07 | $7.91 | $7.97 | $0 | $169,673 |