BilShares BILS
Xếp hạng #?
10:54:12 06/04/2017
BilShares (BILS)
Không hoạt động
Lịch sử giá BilShares (BILS) Tháng 09/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-09-01 | $0.0002351 | $0.0002670 | $0.0002351 | $0.0002356 | $1,234.93 | $235,573 |
| 2015-09-02 | $0.0002356 | $0.0002517 | $0.0002356 | $0.0002359 | $172.85 | $235,917 |
| 2015-09-03 | $0.0002359 | $0.0002517 | $0.0002359 | $0.0002517 | $108.17 | $251,689 |
| 2015-09-04 | $0.0002517 | $0.0002517 | $0.0002360 | $0.0002517 | $820.66 | $251,726 |
| 2015-09-05 | $0.0002517 | $0.0002674 | $0.0002517 | $0.0002517 | $67.98 | $251,673 |
| 2015-09-06 | $0.0002517 | $0.0002832 | $0.0002517 | $0.0002832 | $1,391.79 | $283,155 |
| 2015-09-07 | $0.0002832 | $0.0002832 | $0.0002514 | $0.0002671 | $617.97 | $267,124 |
| 2015-09-08 | $0.0002671 | $0.0002671 | $0.0002513 | $0.0002670 | $523.09 | $267,041 |
| 2015-09-09 | $0.0002670 | $0.0003141 | $0.0002670 | $0.0002981 | $1,529.33 | $298,110 |
| 2015-09-10 | $0.0002980 | $0.0003137 | $0.0002507 | $0.0003137 | $5,962.20 | $313,653 |
| 2015-09-11 | $0.0003136 | $0.0003607 | $0.0002667 | $0.0002980 | $4,276.23 | $298,002 |
| 2015-09-12 | $0.0002980 | $0.0002980 | $0.0002823 | $0.0002980 | $540.16 | $298,040 |
| 2015-09-13 | $0.0002981 | $0.0002981 | $0.0002667 | $0.0002823 | $567.14 | $282,349 |
| 2015-09-14 | $0.0002824 | $0.0002826 | $0.0002667 | $0.0002669 | $682.60 | $266,910 |
| 2015-09-15 | $0.0002669 | $0.0002983 | $0.0002669 | $0.0002669 | $711.22 | $266,894 |
| 2015-09-16 | $0.0002669 | $0.0002983 | $0.0002669 | $0.0002825 | $2,446.42 | $282,544 |
| 2015-09-17 | $0.0002825 | $0.0002984 | $0.0002513 | $0.0002828 | $3,025.17 | $282,758 |
| 2015-09-18 | $0.0002827 | $0.0002828 | $0.0002670 | $0.0002827 | $1,501.14 | $282,733 |
| 2015-09-19 | $0.0002828 | $0.0002828 | $0.0002671 | $0.0002828 | $147.69 | $282,835 |
| 2015-09-20 | $0.0002828 | $0.0002828 | $0.0002671 | $0.0002828 | $1,092.85 | $282,832 |
| 2015-09-21 | $0.0002828 | $0.0002829 | $0.0002672 | $0.0002827 | $2,493.70 | $282,660 |
| 2015-09-22 | $0.0002826 | $0.0002983 | $0.0002667 | $0.0002825 | $1,222.13 | $282,457 |
| 2015-09-23 | $0.0002824 | $0.0002981 | $0.0002664 | $0.0002838 | $336.59 | $283,760 |
| 2015-09-24 | $0.0002821 | $0.0002821 | $0.0002663 | $0.0002663 | $298.50 | $266,279 |
| 2015-09-25 | $0.0002663 | $0.0002823 | $0.0002663 | $0.0002823 | $1,405.17 | $282,264 |
| 2015-09-26 | $0.0002823 | $0.0002824 | $0.0002666 | $0.0002667 | $836.05 | $266,687 |
| 2015-09-27 | $0.0002667 | $0.0002824 | $0.0002667 | $0.0002824 | $51.39 | $282,383 |
| 2015-09-28 | $0.0002667 | $0.0002826 | $0.0002667 | $0.0002826 | $79.60 | $282,564 |
| 2015-09-29 | $0.0002826 | $0.0002828 | $0.0002669 | $0.0002670 | $1,010.06 | $267,019 |
| 2015-09-30 | $0.0002671 | $0.0002831 | $0.0002671 | $0.0002831 | $15.73 | $283,097 |