BilShares BILS
Xếp hạng #?
10:54:12 06/04/2017
BilShares (BILS)
Không hoạt động
Lịch sử giá BilShares (BILS) Tháng 11/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-11-01 | $0.0003932 | $0.0003959 | $0.0003272 | $0.0003435 | $6,184.75 | $343,519 |
| 2014-11-02 | $0.0003435 | $0.0003759 | $0.0003432 | $0.0003759 | $2,531.64 | $375,895 |
| 2014-11-03 | $0.0003751 | $0.0003914 | $0.0003588 | $0.0003593 | $393.55 | $359,281 |
| 2014-11-04 | $0.0003593 | $0.0003756 | $0.0003430 | $0.0003594 | $3,079.35 | $359,398 |
| 2014-11-05 | $0.0003594 | $0.0003921 | $0.0003431 | $0.0003595 | $3,169.81 | $359,454 |
| 2014-11-06 | $0.0003595 | $0.0003922 | $0.0003595 | $0.0003759 | $1,284.03 | $375,943 |
| 2014-11-07 | $0.0003759 | $0.0003923 | $0.0003748 | $0.0003748 | $1,074.15 | $374,790 |
| 2014-11-08 | $0.0003748 | $0.0003756 | $0.0003596 | $0.0003754 | $156.43 | $375,393 |
| 2014-11-09 | $0.0003754 | $0.0004243 | $0.0003591 | $0.0004243 | $8,668.13 | $424,315 |
| 2014-11-10 | $0.0004243 | $0.0004245 | $0.0003917 | $0.0004081 | $3,054.57 | $408,117 |
| 2014-11-11 | $0.0004082 | $0.0004082 | $0.0003756 | $0.0004080 | $2,209.95 | $408,006 |
| 2014-11-12 | $0.0004080 | $0.0004405 | $0.0003914 | $0.0004405 | $5,077.88 | $440,479 |
| 2014-11-13 | $0.0004405 | $0.0004894 | $0.0004082 | $0.0004399 | $20,288.10 | $439,875 |
| 2014-11-14 | $0.0004398 | $0.0004398 | $0.0003915 | $0.0004072 | $5,204.21 | $407,195 |
| 2014-11-15 | $0.0004073 | $0.0004403 | $0.0003914 | $0.0003914 | $3,695.82 | $391,374 |
| 2014-11-16 | $0.0003914 | $0.0004077 | $0.0003914 | $0.0004077 | $3,946.56 | $407,697 |
| 2014-11-17 | $0.0004077 | $0.0004242 | $0.0003914 | $0.0004079 | $4,750.47 | $407,940 |
| 2014-11-18 | $0.0004079 | $0.0004243 | $0.0003754 | $0.0004081 | $2,260.03 | $408,143 |
| 2014-11-19 | $0.0004082 | $0.0004082 | $0.0003592 | $0.0004082 | $11,381.10 | $408,231 |
| 2014-11-20 | $0.0004082 | $0.0004082 | $0.0003591 | $0.0003754 | $5,550.23 | $375,373 |
| 2014-11-21 | $0.0003754 | $0.0003754 | $0.0003428 | $0.0003590 | $3,929.53 | $359,018 |
| 2014-11-22 | $0.0003590 | $0.0003916 | $0.0003590 | $0.0003590 | $2,199.11 | $358,986 |
| 2014-11-23 | $0.0003590 | $0.0003753 | $0.0003263 | $0.0003590 | $9,576.27 | $358,961 |
| 2014-11-24 | $0.0003590 | $0.0003753 | $0.0003427 | $0.0003745 | $3,648.72 | $374,545 |
| 2014-11-25 | $0.0003582 | $0.0003747 | $0.0003582 | $0.0003584 | $3,795.05 | $358,399 |
| 2014-11-26 | $0.0003584 | $0.0003911 | $0.0003583 | $0.0003583 | $4,193.00 | $358,350 |
| 2014-11-27 | $0.0003583 | $0.0005539 | $0.0003421 | $0.0004724 | $111,826 | $472,419 |
| 2014-11-28 | $0.0004887 | $0.0004887 | $0.0004069 | $0.0004396 | $36,868.80 | $439,643 |
| 2014-11-29 | $0.0004397 | $0.0004559 | $0.0004071 | $0.0004559 | $16,477.90 | $455,912 |
| 2014-11-30 | $0.0004559 | $0.0004559 | $0.0004071 | $0.0004071 | $7,429.33 | $407,051 |