BilShares BILS
Xếp hạng #?
10:54:12 06/04/2017
BilShares (BILS)
Không hoạt động
Lịch sử giá BilShares (BILS) Tháng 01/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-01-03 | $0.0002582 | $0.0002918 | $0.0002554 | $0.0002715 | $183.39 | $271,461 |
| 2017-01-04 | $0.0002714 | $0.0003194 | $0.0002521 | $0.0002538 | $1,499.47 | $253,779 |
| 2017-01-05 | $0.0002540 | $0.0003176 | $0.0001821 | $0.0002021 | $977.81 | $202,124 |
| 2017-01-06 | $0.0002027 | $0.0002249 | $0.0001390 | $0.0002075 | $314.07 | $207,506 |
| 2017-01-07 | $0.0002078 | $0.0002090 | $0.0001746 | $0.0002090 | $635.65 | $208,972 |
| 2017-01-08 | $0.0002090 | $0.0002168 | $0.0001815 | $0.0001820 | $70.58 | $181,985 |
| 2017-01-09 | $0.0001822 | $0.0001899 | $0.0001760 | $0.0001897 | $225.77 | $189,694 |
| 2017-01-10 | $0.0001896 | $0.0001921 | $0.0001892 | $0.0001906 | $55.52 | $190,594 |
| 2017-01-11 | $0.0001906 | $0.0001927 | $0.0001449 | $0.0001480 | $293.15 | $147,988 |
| 2017-01-12 | $0.0001478 | $0.0001735 | $0.0001292 | $0.0001691 | $845.87 | $169,120 |
| 2017-01-13 | $0.0001690 | $0.0001741 | $0.0001561 | $0.0001728 | $126.40 | $172,797 |
| 2017-01-14 | $0.0001730 | $0.0001754 | $0.0001706 | $0.0001719 | $0.9235 | $171,931 |
| 2017-01-15 | $0.0001719 | $0.0001728 | $0.0001544 | $0.0001561 | $65.75 | $156,147 |
| 2017-01-16 | $0.0001561 | $0.0001586 | $0.0001559 | $0.0001580 | $65.54 | $157,952 |
| 2017-01-17 | $0.0001580 | $0.0001730 | $0.0001579 | $0.0001724 | $45.07 | $172,396 |
| 2017-01-18 | $0.0001725 | $0.0001743 | $0.0001631 | $0.0001678 | $32.60 | $167,764 |
| 2017-01-19 | $0.0001685 | $0.0001809 | $0.0001680 | $0.0001799 | $271.06 | $179,889 |
| 2017-01-20 | $0.0001798 | $0.0001799 | $0.0001331 | $0.0001790 | $716.82 | $179,008 |
| 2017-01-21 | $0.0001522 | $0.0001669 | $0.0001522 | $0.0001659 | $5.35 | $165,926 |
| 2017-01-22 | $0.0001659 | $0.0001869 | $0.0001547 | $0.0001570 | $135.34 | $157,014 |
| 2017-01-23 | $0.0001572 | $0.0001578 | $0.0001558 | $0.0001567 | $34.73 | $156,673 |
| 2017-01-24 | $0.0001566 | $0.0001571 | $0.0001534 | $0.0001542 | $34.18 | $154,184 |
| 2017-01-25 | $0.0001530 | $0.0001536 | $0.0001518 | $0.0001532 | $21.07 | $153,220 |
| 2017-01-26 | $0.0001533 | $0.0001563 | $0.0001533 | $0.0001560 | $21.45 | $155,984 |
| 2017-01-27 | $0.0001560 | $0.0001569 | $0.0001557 | $0.0001564 | $71.37 | $156,360 |
| 2017-01-28 | $0.0001564 | $0.0001750 | $0.0001564 | $0.0001567 | $2.17 | $156,669 |
| 2017-01-29 | $0.0001567 | $0.0001570 | $0.0001563 | $0.0001563 | $5.78 | $156,318 |
| 2017-01-30 | $0.0001563 | $0.0001569 | $0.0001563 | $0.0001565 | $1.50 | $156,524 |
| 2017-01-31 | $0.0001565 | $0.0001716 | $0.0001565 | $0.0001650 | $125.03 | $164,994 |