BilShares BILS
Xếp hạng #?
10:54:12 06/04/2017
BilShares (BILS)
Không hoạt động
Lịch sử giá BilShares (BILS) Tháng 12/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-12-01 | $0.0004070 | $0.0004391 | $0.0003903 | $0.0004229 | $8,022.95 | $422,889 |
| 2014-12-02 | $0.0004229 | $0.0004231 | $0.0003904 | $0.0003905 | $1,616.03 | $390,528 |
| 2014-12-03 | $0.0003905 | $0.0004231 | $0.0003905 | $0.0003905 | $10,692.30 | $390,496 |
| 2014-12-04 | $0.0003905 | $0.0004068 | $0.0003740 | $0.0003903 | $3,501.78 | $390,272 |
| 2014-12-05 | $0.0003903 | $0.0003904 | $0.0003740 | $0.0003904 | $3,053.14 | $390,370 |
| 2014-12-06 | $0.0003904 | $0.0003904 | $0.0003578 | $0.0003741 | $401.26 | $374,100 |
| 2014-12-07 | $0.0003741 | $0.0003903 | $0.0003578 | $0.0003903 | $2,165.98 | $390,294 |
| 2014-12-08 | $0.0003903 | $0.0003903 | $0.0003567 | $0.0003567 | $8,632.91 | $356,749 |
| 2014-12-09 | $0.0003567 | $0.0003730 | $0.0003232 | $0.0003399 | $14,726.20 | $339,892 |
| 2014-12-10 | $0.0003399 | $0.0003567 | $0.0003242 | $0.0003567 | $3,900.82 | $356,677 |
| 2014-12-11 | $0.0003567 | $0.0003724 | $0.0003405 | $0.0003724 | $7,903.07 | $372,365 |
| 2014-12-12 | $0.0003723 | $0.0003725 | $0.0003560 | $0.0003725 | $3,755.58 | $372,464 |
| 2014-12-13 | $0.0003725 | $0.0003725 | $0.0003401 | $0.0003563 | $1,263.32 | $356,297 |
| 2014-12-14 | $0.0003563 | $0.0003726 | $0.0003402 | $0.0003564 | $1,035.33 | $356,357 |
| 2014-12-15 | $0.0003564 | $0.0003564 | $0.0003399 | $0.0003399 | $1,389.84 | $339,948 |
| 2014-12-16 | $0.0003400 | $0.0003562 | $0.0003076 | $0.0003076 | $11,403.00 | $307,622 |
| 2014-12-17 | $0.0003076 | $0.0004369 | $0.0003076 | $0.0003397 | $34,873.90 | $339,659 |
| 2014-12-18 | $0.0003397 | $0.0003720 | $0.0003228 | $0.0003551 | $12,836.90 | $355,053 |
| 2014-12-19 | $0.0003551 | $0.0004833 | $0.0003383 | $0.0003708 | $78,693.60 | $370,782 |
| 2014-12-20 | $0.0003708 | $0.0004191 | $0.0003708 | $0.0004029 | $42,015.10 | $402,932 |
| 2014-12-21 | $0.0004029 | $0.0004029 | $0.0003546 | $0.0003868 | $9,572.66 | $386,800 |
| 2014-12-22 | $0.0003707 | $0.0004030 | $0.0003546 | $0.0003706 | $14,412.80 | $370,625 |
| 2014-12-23 | $0.0003706 | $0.0004029 | $0.0003543 | $0.0003543 | $9,496.85 | $354,272 |
| 2014-12-24 | $0.0003543 | $0.0004184 | $0.0003543 | $0.0003709 | $22,556.50 | $370,908 |
| 2014-12-25 | $0.0003709 | $0.0004035 | $0.0003709 | $0.0003873 | $6,005.52 | $387,299 |
| 2014-12-26 | $0.0003873 | $0.0004034 | $0.0003708 | $0.0003708 | $8,131.50 | $370,778 |
| 2014-12-27 | $0.0003708 | $0.0003870 | $0.0003708 | $0.0003708 | $5,395.20 | $370,843 |
| 2014-12-28 | $0.0003547 | $0.0003708 | $0.0003547 | $0.0003708 | $7,142.52 | $370,843 |
| 2014-12-29 | $0.0003708 | $0.0003708 | $0.0003386 | $0.0003706 | $5,855.23 | $370,615 |
| 2014-12-30 | $0.0003706 | $0.0003715 | $0.0003542 | $0.0003715 | $9,668.90 | $371,524 |
| 2014-12-31 | $0.0003715 | $0.0003716 | $0.0003552 | $0.0003713 | $2,196.64 | $371,324 |