BilShares BILS
Xếp hạng #?
10:54:12 06/04/2017
BilShares (BILS)
Không hoạt động
Lịch sử giá BilShares (BILS) Tháng 05/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-05-01 | $0.0001456 | $0.0001620 | $0.0001454 | $0.0001454 | $70.33 | $145,436 |
| 2015-05-02 | $0.0001455 | $0.0001617 | $0.0001455 | $0.0001616 | $96.63 | $161,637 |
| 2015-05-03 | $0.0001617 | $0.0001617 | $0.0001455 | $0.0001616 | $481.46 | $161,625 |
| 2015-05-04 | $0.0001616 | $0.0001616 | $0.0001454 | $0.0001616 | $1,690.71 | $161,615 |
| 2015-05-05 | $0.0001616 | $0.0001617 | $0.0001454 | $0.0001617 | $22.83 | $161,654 |
| 2015-05-06 | $0.0001617 | $0.0001618 | $0.0001455 | $0.0001456 | $528.72 | $145,620 |
| 2015-05-07 | $0.0001456 | $0.0001617 | $0.0001455 | $0.0001617 | $756.01 | $161,665 |
| 2015-05-08 | $0.0001617 | $0.0001617 | $0.0001455 | $0.0001616 | $607.68 | $161,553 |
| 2015-05-09 | $0.0001616 | $0.0001778 | $0.0001616 | $0.0001778 | $1,139.12 | $177,773 |
| 2015-05-10 | $0.0001778 | $0.0002110 | $0.0001616 | $0.0002110 | $4,011.02 | $210,969 |
| 2015-05-11 | $0.0002102 | $0.0002102 | $0.0001935 | $0.0002101 | $1,371.97 | $210,056 |
| 2015-05-12 | $0.0002101 | $0.0002747 | $0.0001940 | $0.0002263 | $13,126.60 | $226,259 |
| 2015-05-13 | $0.0002425 | $0.0002425 | $0.0001778 | $0.0002102 | $5,428.33 | $210,239 |
| 2015-05-14 | $0.0002102 | $0.0002266 | $0.0001941 | $0.0002266 | $3,453.40 | $226,565 |
| 2015-05-15 | $0.0002265 | $0.0002265 | $0.0001942 | $0.0002264 | $8,115.67 | $226,401 |
| 2015-05-16 | $0.0002264 | $0.0002264 | $0.0001941 | $0.0002103 | $1,319.83 | $210,254 |
| 2015-05-17 | $0.0002102 | $0.0002264 | $0.0001941 | $0.0002264 | $246.42 | $226,435 |
| 2015-05-18 | $0.0002264 | $0.0002265 | $0.0002103 | $0.0002265 | $327.61 | $226,475 |
| 2015-05-19 | $0.0002265 | $0.0002588 | $0.0002103 | $0.0002586 | $5,657.43 | $258,615 |
| 2015-05-20 | $0.0002587 | $0.0002749 | $0.0002264 | $0.0002426 | $3,149.02 | $242,556 |
| 2015-05-21 | $0.0002426 | $0.0002752 | $0.0002426 | $0.0002590 | $3,950.08 | $259,013 |
| 2015-05-22 | $0.0002590 | $0.0003076 | $0.0002428 | $0.0002752 | $14,967.30 | $275,204 |
| 2015-05-23 | $0.0002752 | $0.0003885 | $0.0002752 | $0.0002914 | $35,696.10 | $291,375 |
| 2015-05-24 | $0.0002913 | $0.0003399 | $0.0002751 | $0.0003237 | $14,269.00 | $323,734 |
| 2015-05-25 | $0.0003237 | $0.0003561 | $0.0003070 | $0.0003235 | $13,007.80 | $323,526 |
| 2015-05-26 | $0.0003235 | $0.0003396 | $0.0002912 | $0.0003396 | $10,675.40 | $339,557 |
| 2015-05-27 | $0.0003396 | $0.0004054 | $0.0003233 | $0.0004054 | $41,738.60 | $405,397 |
| 2015-05-28 | $0.0003900 | $0.0004851 | $0.0003443 | $0.0004370 | $57,071.80 | $437,025 |
| 2015-05-29 | $0.0004368 | $0.0005176 | $0.0003884 | $0.0004207 | $39,173.20 | $420,725 |
| 2015-05-30 | $0.0004207 | $0.0004692 | $0.0003560 | $0.0003883 | $34,416.40 | $388,266 |
| 2015-05-31 | $0.0003883 | $0.0004368 | $0.0003722 | $0.0003883 | $8,880.03 | $388,307 |