bitSilver BITSILVER
Xếp hạng #?
10:33:02 01/09/2020
bitSilver (BITSILVER)
Không theo dõi
Lịch sử giá bitSilver (BITSILVER) Tháng 05/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-05-01 | $6.30 | $6.30 | $6.30 | $6.30 | $0 | $134,079 |
| 2019-05-02 | $6.30 | $6.30 | $6.30 | $6.30 | $0 | $134,079 |
| 2019-05-03 | $6.30 | $6.30 | $6.30 | $6.30 | $0 | $134,079 |
| 2019-05-04 | $6.30 | $6.30 | $6.30 | $6.30 | $0 | $134,079 |
| 2019-05-05 | $6.30 | $6.30 | $6.30 | $6.30 | $0 | $134,079 |
| 2019-05-06 | $6.30 | $6.30 | $6.30 | $6.30 | $0 | $134,079 |
| 2019-05-07 | $6.30 | $6.30 | $6.30 | $6.30 | $0 | $134,079 |
| 2019-05-08 | $6.30 | $6.30 | $6.30 | $6.30 | $0 | $134,079 |
| 2019-05-09 | $6.30 | $6.30 | $5.64 | $5.88 | $0 | $125,033 |
| 2019-05-10 | $5.88 | $6.36 | $5.88 | $6.26 | $0.03756 | $133,220 |
| 2019-05-11 | $6.26 | $6.72 | $6.14 | $6.54 | $0.009501 | $139,229 |
| 2019-05-12 | $6.54 | $6.97 | $6.39 | $6.60 | $0 | $140,435 |
| 2019-05-13 | $6.60 | $6.60 | $5.89 | $6.15 | $0.3454 | $130,771 |
| 2019-05-14 | $6.14 | $6.75 | $6.09 | $6.71 | $1.65 | $142,885 |
| 2019-05-15 | $6.73 | $7.64 | $6.70 | $7.64 | $5.07 | $162,603 |
| 2019-05-16 | $7.62 | $8.35 | $7.30 | $8.15 | $0 | $173,407 |
| 2019-05-17 | $8.15 | $8.15 | $8.15 | $8.15 | $0 | $173,407 |
| 2019-05-18 | $8.15 | $8.15 | $8.15 | $8.15 | $0 | $173,407 |
| 2019-05-19 | $8.15 | $8.15 | $6.86 | $6.97 | $21.18 | $148,336 |
| 2019-05-20 | $6.92 | $6.99 | $6.36 | $6.66 | $0.06794 | $141,750 |
| 2019-05-21 | $6.66 | $6.73 | $6.48 | $6.56 | $0 | $139,633 |
| 2019-05-22 | $6.56 | $6.56 | $5.63 | $5.69 | $5.72 | $121,166 |
| 2019-05-23 | $5.69 | $6.91 | $5.68 | $6.88 | $0.06952 | $146,484 |
| 2019-05-24 | $6.89 | $7.22 | $6.78 | $7.15 | $0 | $152,067 |
| 2019-05-25 | $7.15 | $7.15 | $7.15 | $7.15 | $0 | $152,067 |
| 2019-05-26 | $7.15 | $7.15 | $7.15 | $7.15 | $0 | $152,067 |
| 2019-05-27 | $7.15 | $7.82 | $7.15 | $7.81 | $0.1046 | $166,151 |
| 2019-05-28 | $7.81 | $7.82 | $7.53 | $7.55 | $0.0007551 | $160,685 |
| 2019-05-29 | $7.55 | $7.62 | $7.24 | $7.49 | $0.1424 | $159,489 |
| 2019-05-30 | $7.49 | $7.75 | $7.43 | $7.69 | $0 | $163,748 |
| 2019-05-31 | $7.69 | $7.69 | $7.69 | $7.69 | $0 | $163,748 |