BilShares BILS
Xếp hạng #?
10:54:12 06/04/2017
BilShares (BILS)
Không hoạt động
Lịch sử giá BilShares (BILS) Tháng 03/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-03-01 | $0.0002401 | $0.0002561 | $0.0002241 | $0.0002401 | $2,186.55 | $240,105 |
| 2015-03-02 | $0.0002401 | $0.0002401 | $0.0002239 | $0.0002400 | $257.62 | $239,964 |
| 2015-03-03 | $0.0002399 | $0.0002560 | $0.0002239 | $0.0002239 | $909.91 | $223,939 |
| 2015-03-04 | $0.0002239 | $0.0002400 | $0.0002239 | $0.0002240 | $102.93 | $224,044 |
| 2015-03-05 | $0.0002240 | $0.0002562 | $0.0002240 | $0.0002562 | $1,407.64 | $256,170 |
| 2015-03-06 | $0.0002562 | $0.0002564 | $0.0002242 | $0.0002564 | $481.17 | $256,358 |
| 2015-03-07 | $0.0002563 | $0.0002563 | $0.0002243 | $0.0002243 | $326.69 | $224,301 |
| 2015-03-08 | $0.0002243 | $0.0002563 | $0.0002243 | $0.0002243 | $2,246.61 | $224,273 |
| 2015-03-09 | $0.0002243 | $0.0002403 | $0.0002083 | $0.0002403 | $595.31 | $240,291 |
| 2015-03-10 | $0.0002403 | $0.0002404 | $0.0002243 | $0.0002404 | $2,674.46 | $240,353 |
| 2015-03-11 | $0.0002403 | $0.0002403 | $0.0002082 | $0.0002083 | $796.86 | $208,272 |
| 2015-03-12 | $0.0002082 | $0.0002243 | $0.0002082 | $0.0002243 | $690.09 | $224,253 |
| 2015-03-13 | $0.0002243 | $0.0002404 | $0.0002243 | $0.0002244 | $283.63 | $224,380 |
| 2015-03-14 | $0.0002244 | $0.0002244 | $0.0001923 | $0.0002084 | $3,289.09 | $208,399 |
| 2015-03-15 | $0.0002084 | $0.0002244 | $0.0001923 | $0.0002084 | $725.89 | $208,371 |
| 2015-03-16 | $0.0002084 | $0.0002245 | $0.0002083 | $0.0002243 | $2,473.63 | $224,285 |
| 2015-03-17 | $0.0002243 | $0.0002247 | $0.0001925 | $0.0002247 | $83.17 | $224,706 |
| 2015-03-18 | $0.0002247 | $0.0002254 | $0.0001926 | $0.0001932 | $5,443.56 | $193,177 |
| 2015-03-19 | $0.0001932 | $0.0001941 | $0.0001771 | $0.0001941 | $1,759.41 | $194,090 |
| 2015-03-20 | $0.0001941 | $0.0001943 | $0.0001779 | $0.0001939 | $231.89 | $193,878 |
| 2015-03-21 | $0.0001938 | $0.0001938 | $0.0001777 | $0.0001938 | $449.89 | $193,810 |
| 2015-03-22 | $0.0001938 | $0.0001938 | $0.0001615 | $0.0001777 | $2,269.81 | $177,672 |
| 2015-03-23 | $0.0001777 | $0.0002100 | $0.0001615 | $0.0001936 | $2,505.28 | $193,645 |
| 2015-03-24 | $0.0001936 | $0.0002261 | $0.0001615 | $0.0001777 | $6,409.87 | $177,719 |
| 2015-03-25 | $0.0001777 | $0.0001938 | $0.0001614 | $0.0001938 | $640.11 | $193,754 |
| 2015-03-26 | $0.0001937 | $0.0001938 | $0.0001614 | $0.0001776 | $1,047.96 | $177,629 |
| 2015-03-27 | $0.0001776 | $0.0001781 | $0.0001614 | $0.0001781 | $434.02 | $178,111 |
| 2015-03-28 | $0.0001776 | $0.0001937 | $0.0001614 | $0.0001776 | $707.28 | $177,560 |
| 2015-03-29 | $0.0001776 | $0.0001776 | $0.0001614 | $0.0001614 | $136.27 | $161,421 |
| 2015-03-30 | $0.0001614 | $0.0001938 | $0.0001614 | $0.0001777 | $737.65 | $177,674 |
| 2015-03-31 | $0.0001777 | $0.0001779 | $0.0001617 | $0.0001779 | $217.29 | $177,873 |