BilShares BILS
Xếp hạng #?
10:54:12 06/04/2017
BilShares (BILS)
Không hoạt động
Lịch sử giá BilShares (BILS) Tháng 02/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-02-01 | $0.0002728 | $0.0002888 | $0.0002566 | $0.0002726 | $1,115.86 | $272,639 |
| 2015-02-02 | $0.0002726 | $0.0002728 | $0.0002563 | $0.0002724 | $177.54 | $272,379 |
| 2015-02-03 | $0.0002723 | $0.0002885 | $0.0002723 | $0.0002724 | $1,429.26 | $272,442 |
| 2015-02-04 | $0.0002725 | $0.0002729 | $0.0002564 | $0.0002729 | $569.67 | $272,887 |
| 2015-02-05 | $0.0002729 | $0.0002729 | $0.0002407 | $0.0002567 | $4,320.71 | $256,710 |
| 2015-02-06 | $0.0002567 | $0.0002732 | $0.0002407 | $0.0002570 | $1,831.64 | $257,026 |
| 2015-02-07 | $0.0002570 | $0.0002571 | $0.0002409 | $0.0002571 | $693.50 | $257,054 |
| 2015-02-08 | $0.0002571 | $0.0002571 | $0.0002410 | $0.0002410 | $2,041.74 | $240,956 |
| 2015-02-09 | $0.0002410 | $0.0002410 | $0.0002249 | $0.0002409 | $1,991.89 | $240,851 |
| 2015-02-10 | $0.0002408 | $0.0002411 | $0.0002408 | $0.0002410 | $977.88 | $241,049 |
| 2015-02-11 | $0.0002411 | $0.0002411 | $0.0002249 | $0.0002249 | $1,341.25 | $224,946 |
| 2015-02-12 | $0.0002250 | $0.0002410 | $0.0002249 | $0.0002410 | $99.15 | $240,964 |
| 2015-02-13 | $0.0002410 | $0.0002572 | $0.0002249 | $0.0002250 | $2,201.22 | $225,027 |
| 2015-02-14 | $0.0002250 | $0.0002572 | $0.0002250 | $0.0002572 | $1,433.10 | $257,232 |
| 2015-02-15 | $0.0002572 | $0.0002572 | $0.0002412 | $0.0002572 | $443.70 | $257,233 |
| 2015-02-16 | $0.0002572 | $0.0002572 | $0.0002248 | $0.0002409 | $1,154.55 | $240,864 |
| 2015-02-17 | $0.0002409 | $0.0002568 | $0.0002246 | $0.0002567 | $996.31 | $256,721 |
| 2015-02-18 | $0.0002567 | $0.0002567 | $0.0002406 | $0.0002567 | $192.25 | $256,686 |
| 2015-02-19 | $0.0002567 | $0.0002567 | $0.0002406 | $0.0002407 | $504.18 | $240,653 |
| 2015-02-20 | $0.0002406 | $0.0002406 | $0.0002246 | $0.0002246 | $28.81 | $224,590 |
| 2015-02-21 | $0.0002246 | $0.0002567 | $0.0002246 | $0.0002406 | $629.81 | $240,614 |
| 2015-02-22 | $0.0002406 | $0.0002567 | $0.0002246 | $0.0002567 | $92.69 | $256,662 |
| 2015-02-23 | $0.0002567 | $0.0002567 | $0.0002406 | $0.0002406 | $1.56 | $240,601 |
| 2015-02-24 | $0.0002406 | $0.0002406 | $0.0002245 | $0.0002406 | $1,751.82 | $240,599 |
| 2015-02-25 | $0.0002407 | $0.0002407 | $0.0002246 | $0.0002405 | $522.00 | $240,451 |
| 2015-02-26 | $0.0002405 | $0.0002565 | $0.0002244 | $0.0002244 | $6,892.17 | $224,438 |
| 2015-02-27 | $0.0002245 | $0.0002565 | $0.0002245 | $0.0002402 | $2,377.96 | $240,184 |
| 2015-02-28 | $0.0002402 | $0.0002723 | $0.0002401 | $0.0002401 | $3,267.51 | $240,139 |