BilShares BILS
Xếp hạng #?
10:54:12 06/04/2017
BilShares (BILS)
Không hoạt động
Lịch sử giá BilShares (BILS) Tháng 08/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-08-01 | $0.0003865 | $0.0003865 | $0.0003382 | $0.0003382 | $2,734.49 | $338,213 |
| 2015-08-02 | $0.0003382 | $0.0003704 | $0.0003382 | $0.0003704 | $2,361.02 | $370,423 |
| 2015-08-03 | $0.0003704 | $0.0003705 | $0.0003383 | $0.0003383 | $1,848.96 | $338,257 |
| 2015-08-04 | $0.0003382 | $0.0003543 | $0.0003382 | $0.0003543 | $10.27 | $354,275 |
| 2015-08-05 | $0.0003543 | $0.0003704 | $0.0003543 | $0.0003704 | $260.90 | $370,387 |
| 2015-08-06 | $0.0003704 | $0.0003704 | $0.0003059 | $0.0003059 | $2,881.38 | $305,949 |
| 2015-08-07 | $0.0003060 | $0.0003382 | $0.0002899 | $0.0003220 | $1,450.76 | $322,001 |
| 2015-08-08 | $0.0003221 | $0.0003382 | $0.0002738 | $0.0002899 | $1,956.31 | $289,882 |
| 2015-08-09 | $0.0002899 | $0.0003221 | $0.0002899 | $0.0003060 | $1,666.16 | $305,986 |
| 2015-08-10 | $0.0003060 | $0.0003382 | $0.0003060 | $0.0003221 | $648.84 | $322,075 |
| 2015-08-11 | $0.0003221 | $0.0003333 | $0.0003015 | $0.0003332 | $170.23 | $333,223 |
| 2015-08-12 | $0.0003332 | $0.0003332 | $0.0002966 | $0.0003139 | $158.37 | $313,885 |
| 2015-08-13 | $0.0003137 | $0.0003137 | $0.0002813 | $0.0002813 | $908.86 | $281,253 |
| 2015-08-14 | $0.0002813 | $0.0003128 | $0.0002813 | $0.0003127 | $741.73 | $312,749 |
| 2015-08-15 | $0.0003128 | $0.0003442 | $0.0002973 | $0.0002973 | $1,181.16 | $297,260 |
| 2015-08-16 | $0.0002972 | $0.0003286 | $0.0002972 | $0.0003129 | $581.15 | $312,932 |
| 2015-08-17 | $0.0003129 | $0.0003286 | $0.0002815 | $0.0002815 | $1,630.75 | $281,477 |
| 2015-08-18 | $0.0002815 | $0.0003128 | $0.0002815 | $0.0002972 | $1,082.13 | $297,162 |
| 2015-08-19 | $0.0002971 | $0.0002971 | $0.0002814 | $0.0002814 | $307.67 | $281,428 |
| 2015-08-20 | $0.0002815 | $0.0002817 | $0.0002504 | $0.0002817 | $670.38 | $281,669 |
| 2015-08-21 | $0.0002816 | $0.0002973 | $0.0002501 | $0.0002817 | $392.21 | $281,686 |
| 2015-08-22 | $0.0002818 | $0.0002974 | $0.0002661 | $0.0002661 | $947.65 | $266,108 |
| 2015-08-23 | $0.0002661 | $0.0002818 | $0.0002505 | $0.0002818 | $100.87 | $281,784 |
| 2015-08-24 | $0.0002818 | $0.0002818 | $0.0002499 | $0.0002499 | $1,720.30 | $249,905 |
| 2015-08-25 | $0.0002499 | $0.0002499 | $0.0002187 | $0.0002496 | $406.53 | $249,556 |
| 2015-08-26 | $0.0002495 | $0.0002652 | $0.0002338 | $0.0002651 | $663.54 | $265,145 |
| 2015-08-27 | $0.0002652 | $0.0002652 | $0.0002340 | $0.0002497 | $1,329.13 | $249,732 |
| 2015-08-28 | $0.0002497 | $0.0002660 | $0.0002189 | $0.0002660 | $785.64 | $265,966 |
| 2015-08-29 | $0.0002659 | $0.0002661 | $0.0002503 | $0.0002661 | $2,361.24 | $266,059 |
| 2015-08-30 | $0.0002660 | $0.0002661 | $0.0002504 | $0.0002504 | $471.78 | $250,418 |
| 2015-08-31 | $0.0002504 | $0.0002511 | $0.0002348 | $0.0002351 | $930.15 | $235,084 |