BilShares BILS
Xếp hạng #?
10:54:12 06/04/2017
BilShares (BILS)
Không hoạt động
Lịch sử giá BilShares (BILS) Tháng 10/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-10-01 | $0.0005700 | $0.0005862 | $0.0005537 | $0.0005537 | $9,627.75 | $553,684 |
| 2014-10-02 | $0.0005537 | $0.0005699 | $0.0005047 | $0.0005210 | $16,340.80 | $521,044 |
| 2014-10-03 | $0.0005210 | $0.0005374 | $0.0005048 | $0.0005212 | $9,840.96 | $521,158 |
| 2014-10-04 | $0.0005212 | $0.0005212 | $0.0004560 | $0.0004560 | $10,970.00 | $456,045 |
| 2014-10-05 | $0.0004560 | $0.0005049 | $0.0004560 | $0.0004886 | $12,321.80 | $488,595 |
| 2014-10-06 | $0.0004885 | $0.0005212 | $0.0004560 | $0.0005049 | $12,986.50 | $504,902 |
| 2014-10-07 | $0.0005048 | $0.0005211 | $0.0004722 | $0.0004895 | $9,162.75 | $489,483 |
| 2014-10-08 | $0.0004895 | $0.0005047 | $0.0004564 | $0.0005047 | $3,715.62 | $504,664 |
| 2014-10-09 | $0.0005047 | $0.0005228 | $0.0004722 | $0.0005061 | $10,759.90 | $506,054 |
| 2014-10-10 | $0.0005061 | $0.0005063 | $0.0004731 | $0.0004731 | $6,474.73 | $473,147 |
| 2014-10-11 | $0.0004731 | $0.0004895 | $0.0004730 | $0.0004893 | $2,923.63 | $489,264 |
| 2014-10-12 | $0.0004893 | $0.0004893 | $0.0004566 | $0.0004721 | $2,303.11 | $472,098 |
| 2014-10-13 | $0.0004721 | $0.0005057 | $0.0004720 | $0.0004894 | $8,245.82 | $489,383 |
| 2014-10-14 | $0.0004893 | $0.0005058 | $0.0004731 | $0.0004896 | $12,950.20 | $489,609 |
| 2014-10-15 | $0.0004896 | $0.0004896 | $0.0004568 | $0.0004895 | $3,300.08 | $489,542 |
| 2014-10-16 | $0.0004895 | $0.0004896 | $0.0004406 | $0.0004406 | $6,351.28 | $440,645 |
| 2014-10-17 | $0.0004733 | $0.0004733 | $0.0004405 | $0.0004409 | $5,201.99 | $440,915 |
| 2014-10-18 | $0.0004409 | $0.0004736 | $0.0004409 | $0.0004736 | $8,348.08 | $473,592 |
| 2014-10-19 | $0.0004736 | $0.0004736 | $0.0004247 | $0.0004571 | $3,649.64 | $457,089 |
| 2014-10-20 | $0.0004570 | $0.0004570 | $0.0004079 | $0.0004399 | $5,755.23 | $439,861 |
| 2014-10-21 | $0.0004398 | $0.0004552 | $0.0004241 | $0.0004395 | $3,194.69 | $439,517 |
| 2014-10-22 | $0.0004395 | $0.0004399 | $0.0003932 | $0.0004244 | $6,941.63 | $424,420 |
| 2014-10-23 | $0.0004245 | $0.0004403 | $0.0003919 | $0.0003919 | $3,443.29 | $391,935 |
| 2014-10-24 | $0.0003920 | $0.0004245 | $0.0003919 | $0.0004083 | $6,331.06 | $408,338 |
| 2014-10-25 | $0.0004084 | $0.0004084 | $0.0003920 | $0.0003920 | $486.22 | $392,041 |
| 2014-10-26 | $0.0003920 | $0.0004084 | $0.0003920 | $0.0004084 | $1,623.74 | $408,391 |
| 2014-10-27 | $0.0004080 | $0.0004084 | $0.0003916 | $0.0004084 | $1,038.46 | $408,445 |
| 2014-10-28 | $0.0004084 | $0.0004250 | $0.0003921 | $0.0004086 | $2,605.17 | $408,620 |
| 2014-10-29 | $0.0004086 | $0.0004251 | $0.0003761 | $0.0003925 | $5,049.12 | $392,455 |
| 2014-10-30 | $0.0003925 | $0.0003925 | $0.0003596 | $0.0003759 | $1,491.79 | $375,925 |
| 2014-10-31 | $0.0003759 | $0.0003933 | $0.0003605 | $0.0003932 | $2,977.29 | $393,199 |