bitSilver BITSILVER
Xếp hạng #?
10:33:02 01/09/2020
bitSilver (BITSILVER)
Không theo dõi
Lịch sử giá bitSilver (BITSILVER) Tháng 04/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-04-01 | $7.97 | $8.32 | $7.90 | $8.04 | $64.27 | $171,280 |
| 2019-04-02 | $8.04 | $9.59 | $7.97 | $9.54 | $211.67 | $202,981 |
| 2019-04-03 | $9.53 | $10.84 | $9.02 | $9.21 | $101.64 | $196,076 |
| 2019-04-04 | $9.22 | $9.67 | $9.12 | $9.63 | $0 | $205,005 |
| 2019-04-05 | $9.63 | $9.63 | $9.63 | $9.63 | $0 | $205,004 |
| 2019-04-06 | $9.63 | $9.63 | $9.63 | $9.63 | $0 | $205,004 |
| 2019-04-07 | $9.63 | $9.63 | $7.32 | $7.38 | $40.86 | $157,117 |
| 2019-04-08 | $7.39 | $9.43 | $6.95 | $9.40 | $0 | $200,000 |
| 2019-04-09 | $9.40 | $9.40 | $8.25 | $8.26 | $3.18 | $175,899 |
| 2019-04-10 | $8.26 | $8.64 | $6.42 | $6.47 | $55.81 | $137,702 |
| 2019-04-11 | $6.48 | $6.49 | $5.50 | $5.75 | $0 | $122,370 |
| 2019-04-12 | $5.75 | $5.75 | $5.75 | $5.75 | $0 | $122,370 |
| 2019-04-13 | $5.75 | $5.75 | $5.75 | $5.75 | $0 | $122,370 |
| 2019-04-14 | $5.75 | $5.75 | $5.75 | $5.75 | $0 | $122,370 |
| 2019-04-15 | $5.75 | $5.75 | $5.75 | $5.75 | $0 | $122,370 |
| 2019-04-16 | $5.75 | $5.75 | $5.75 | $5.75 | $0 | $122,370 |
| 2019-04-17 | $5.75 | $5.75 | $5.75 | $5.75 | $0 | $122,370 |
| 2019-04-18 | $5.75 | $5.75 | $5.75 | $5.75 | $0 | $122,370 |
| 2019-04-19 | $5.75 | $7.72 | $5.75 | $7.64 | $0.01527 | $162,519 |
| 2019-04-20 | $7.61 | $7.72 | $7.48 | $7.55 | $0 | $160,765 |
| 2019-04-21 | $7.55 | $7.76 | $7.11 | $7.31 | $0.07461 | $155,668 |
| 2019-04-22 | $7.36 | $7.44 | $7.06 | $7.26 | $0 | $154,552 |
| 2019-04-23 | $7.26 | $7.81 | $7.25 | $7.43 | $0.1486 | $158,149 |
| 2019-04-24 | $7.36 | $7.50 | $6.76 | $6.91 | $0 | $147,018 |
| 2019-04-25 | $6.91 | $6.94 | $6.11 | $6.21 | $59.94 | $132,136 |
| 2019-04-26 | $6.31 | $6.44 | $6.10 | $6.30 | $0 | $134,079 |
| 2019-04-27 | $6.30 | $6.30 | $6.30 | $6.30 | $0 | $134,079 |
| 2019-04-28 | $6.30 | $6.30 | $6.30 | $6.30 | $0 | $134,079 |
| 2019-04-29 | $6.30 | $6.30 | $6.30 | $6.30 | $0 | $134,079 |
| 2019-04-30 | $6.30 | $6.30 | $6.30 | $6.30 | $0 | $134,079 |