BilShares BILS
Xếp hạng #?
10:54:12 06/04/2017
BilShares (BILS)
Không hoạt động
Lịch sử giá BilShares (BILS) Tháng 09/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-09-01 | $0.0004556 | $0.0004881 | $0.0004393 | $0.0004880 | $30,567.60 | $487,985 |
| 2014-09-02 | $0.0004881 | $0.0005043 | $0.0004554 | $0.0004714 | $17,527.70 | $471,441 |
| 2014-09-03 | $0.0004714 | $0.0005369 | $0.0004714 | $0.0005207 | $18,543.60 | $520,667 |
| 2014-09-04 | $0.0005206 | $0.0005369 | $0.0004884 | $0.0005209 | $25,738.00 | $520,905 |
| 2014-09-05 | $0.0005209 | $0.0005697 | $0.0005046 | $0.0005534 | $22,039.40 | $553,379 |
| 2014-09-06 | $0.0005534 | $0.0006836 | $0.0005371 | $0.0006510 | $153,153 | $650,972 |
| 2014-09-07 | $0.0006510 | $0.0006835 | $0.0005697 | $0.0006022 | $56,227.90 | $602,200 |
| 2014-09-08 | $0.0006022 | $0.0006185 | $0.0005533 | $0.0005858 | $38,806.60 | $585,789 |
| 2014-09-09 | $0.0005859 | $0.0006187 | $0.0005533 | $0.0005862 | $46,239.80 | $586,207 |
| 2014-09-10 | $0.0006024 | $0.0006846 | $0.0005699 | $0.0006354 | $88,889.20 | $635,403 |
| 2014-09-11 | $0.0006357 | $0.0006520 | $0.0006031 | $0.0006360 | $57,265.10 | $635,962 |
| 2014-09-12 | $0.0006358 | $0.0007170 | $0.0006032 | $0.0007008 | $118,070 | $700,779 |
| 2014-09-13 | $0.0007007 | $0.0007659 | $0.0006844 | $0.0007170 | $124,927 | $717,004 |
| 2014-09-14 | $0.0007170 | $0.0007496 | $0.0006029 | $0.0006518 | $145,587 | $651,805 |
| 2014-09-15 | $0.0006518 | $0.0008302 | $0.0006353 | $0.0007163 | $221,545 | $716,302 |
| 2014-09-16 | $0.0007163 | $0.0007483 | $0.0006826 | $0.0006997 | $73,329.50 | $699,683 |
| 2014-09-17 | $0.0006995 | $0.0006995 | $0.0005696 | $0.0006022 | $86,332.90 | $602,185 |
| 2014-09-18 | $0.0006024 | $0.0006674 | $0.0005861 | $0.0006187 | $63,916.90 | $618,671 |
| 2014-09-19 | $0.0006024 | $0.0006349 | $0.0005372 | $0.0005534 | $55,384.60 | $553,380 |
| 2014-09-20 | $0.0005534 | $0.0006023 | $0.0005371 | $0.0005698 | $32,133.10 | $569,754 |
| 2014-09-21 | $0.0005698 | $0.0005860 | $0.0005372 | $0.0005697 | $17,094.20 | $569,750 |
| 2014-09-22 | $0.0005698 | $0.0006022 | $0.0005534 | $0.0005863 | $15,474.80 | $586,285 |
| 2014-09-23 | $0.0005863 | $0.0006025 | $0.0005373 | $0.0006025 | $28,323.50 | $602,527 |
| 2014-09-24 | $0.0006189 | $0.0006189 | $0.0005377 | $0.0005539 | $21,874.90 | $553,894 |
| 2014-09-25 | $0.0005540 | $0.0005867 | $0.0005377 | $0.0005704 | $25,706.90 | $570,393 |
| 2014-09-26 | $0.0005703 | $0.0006357 | $0.0005540 | $0.0006035 | $91,741.30 | $603,508 |
| 2014-09-27 | $0.0006035 | $0.0006361 | $0.0005708 | $0.0006034 | $72,554.90 | $603,445 |
| 2014-09-28 | $0.0006034 | $0.0006198 | $0.0005545 | $0.0005708 | $33,846.90 | $570,812 |
| 2014-09-29 | $0.0005709 | $0.0005709 | $0.0005528 | $0.0005691 | $13,375.70 | $569,148 |
| 2014-09-30 | $0.0005691 | $0.0005854 | $0.0005528 | $0.0005695 | $7,210.21 | $569,490 |