BilShares BILS
Xếp hạng #?
10:54:12 06/04/2017
BilShares (BILS)
Không hoạt động
Lịch sử giá BilShares (BILS) Tháng 12/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-12-01 | $0.0003919 | $0.0004067 | $0.0003919 | $0.0004067 | $8.69 | $406,658 |
| 2016-12-02 | $0.0004066 | $0.0004068 | $0.0003774 | $0.0003776 | $923.57 | $377,616 |
| 2016-12-03 | $0.0003776 | $0.0003922 | $0.0003776 | $0.0003777 | $589.47 | $377,658 |
| 2016-12-04 | $0.0003777 | $0.0003777 | $0.0003777 | $0.0003777 | $118.39 | $377,652 |
| 2016-12-05 | $0.0003779 | $0.0003924 | $0.0003478 | $0.0003633 | $1,553.86 | $363,307 |
| 2016-12-06 | $0.0003633 | $0.0003778 | $0.0003620 | $0.0003620 | $186.40 | $361,965 |
| 2016-12-07 | $0.0003623 | $0.0003913 | $0.0003623 | $0.0003904 | $399.59 | $390,353 |
| 2016-12-08 | $0.0003903 | $0.0004360 | $0.0003903 | $0.0004360 | $56,109.00 | $435,953 |
| 2016-12-09 | $0.0004359 | $0.0004359 | $0.0003912 | $0.0003912 | $473.66 | $391,200 |
| 2016-12-10 | $0.0003913 | $0.0004056 | $0.0003911 | $0.0003911 | $514.60 | $391,082 |
| 2016-12-11 | $0.0003911 | $0.0003911 | $0.0003621 | $0.0003910 | $704.04 | $391,046 |
| 2016-12-12 | $0.0003910 | $0.0003910 | $0.0003620 | $0.0003620 | $206.38 | $362,033 |
| 2016-12-13 | $0.0003619 | $0.0003767 | $0.0003619 | $0.0003767 | $74.37 | $376,679 |
| 2016-12-14 | $0.0003767 | $0.0003912 | $0.0003766 | $0.0003911 | $624.95 | $391,079 |
| 2016-12-15 | $0.0003911 | $0.0003911 | $0.0003604 | $0.0003604 | $40.13 | $360,447 |
| 2016-12-16 | $0.0003605 | $0.0003744 | $0.0003452 | $0.0003452 | $2,797.26 | $345,155 |
| 2016-12-17 | $0.0003452 | $0.0003740 | $0.0003449 | $0.0003736 | $723.78 | $373,606 |
| 2016-12-18 | $0.0003736 | $0.0003880 | $0.0003449 | $0.0003736 | $25.77 | $373,606 |
| 2016-12-19 | $0.0003736 | $0.0003736 | $0.0003161 | $0.0003307 | $2,556.24 | $330,740 |
| 2016-12-20 | $0.0003307 | $0.0003597 | $0.0003307 | $0.0003597 | $859.12 | $359,671 |
| 2016-12-21 | $0.0003597 | $0.0003601 | $0.0003453 | $0.0003457 | $2,183.22 | $345,702 |
| 2016-12-22 | $0.0003457 | $0.0003745 | $0.0003455 | $0.0003741 | $21,086.00 | $374,085 |
| 2016-12-23 | $0.0003741 | $0.0004031 | $0.0003453 | $0.0004031 | $801.94 | $403,092 |
| 2016-12-24 | $0.0003887 | $0.0004175 | $0.0003743 | $0.0004175 | $3,229.88 | $417,494 |
| 2016-12-25 | $0.0004175 | $0.0004175 | $0.0003599 | $0.0004175 | $914.69 | $417,494 |
| 2016-12-26 | $0.0004175 | $0.0004175 | $0.0003887 | $0.0003887 | $744.63 | $388,724 |
| 2016-12-27 | $0.0003887 | $0.0004175 | $0.0003740 | $0.0004027 | $218.80 | $402,733 |
| 2016-12-28 | $0.0004027 | $0.0004027 | $0.0003449 | $0.0003736 | $1,378.19 | $373,612 |
| 2016-12-29 | $0.0003736 | $0.0003883 | $0.0003450 | $0.0003450 | $390.31 | $345,041 |
| 2016-12-30 | $0.0003450 | $0.0003456 | $0.0003450 | $0.0003456 | $390.95 | $345,612 |