BilShares BILS
Xếp hạng #?
10:54:12 06/04/2017
BilShares (BILS)
Không hoạt động
Lịch sử giá BilShares (BILS) Tháng 02/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-02-01 | $0.0001650 | $0.0001681 | $0.0001650 | $0.0001681 | $6.26 | $168,149 |
| 2017-02-02 | $0.0001681 | $0.0001696 | $0.0001671 | $0.0001694 | $6.30 | $169,421 |
| 2017-02-03 | $0.0001739 | $0.0001964 | $0.0001739 | $0.0001957 | $66.61 | $195,683 |
| 2017-02-04 | $0.0001960 | $0.0001987 | $0.0001834 | $0.0001982 | $272.51 | $198,151 |
| 2017-02-05 | $0.0001983 | $0.0001983 | $0.0001942 | $0.0001952 | $233.21 | $195,195 |
| 2017-02-06 | $0.0001954 | $0.0002171 | $0.0001751 | $0.0001765 | $405.26 | $176,485 |
| 2017-02-07 | $0.0001768 | $0.0002120 | $0.0001484 | $0.0001486 | $521.89 | $148,589 |
| 2017-02-08 | $0.0001487 | $0.0001511 | $0.0001452 | $0.0001488 | $4.11 | $148,830 |
| 2017-02-09 | $0.0001491 | $0.0001614 | $0.0001339 | $0.0001392 | $300.32 | $139,214 |
| 2017-02-10 | $0.0001394 | $0.0001887 | $0.0001358 | $0.0001878 | $375.47 | $187,848 |
| 2017-02-11 | $0.0001879 | $0.0001909 | $0.0001598 | $0.0001808 | $133.58 | $180,801 |
| 2017-02-12 | $0.0001806 | $0.0001809 | $0.0001696 | $0.0001699 | $1.27 | $169,861 |
| 2017-02-13 | $0.0001698 | $0.0001704 | $0.0001584 | $0.0001684 | $232.29 | $168,409 |
| 2017-02-14 | $0.0001686 | $0.0001922 | $0.0001684 | $0.0001909 | $727.01 | $190,865 |
| 2017-02-15 | $0.0001912 | $0.0002114 | $0.0001803 | $0.0001813 | $1,069.92 | $181,346 |
| 2017-02-16 | $0.0001814 | $0.0002156 | $0.0001814 | $0.0002055 | $3.23 | $205,488 |
| 2017-02-17 | $0.0002052 | $0.0002204 | $0.0001569 | $0.0001569 | $370.22 | $156,932 |
| 2017-02-18 | $0.0001574 | $0.0001802 | $0.0001571 | $0.0001793 | $16.23 | $179,251 |
| 2017-02-19 | $0.0001793 | $0.0001796 | $0.0001670 | $0.0001677 | $2.18 | $167,659 |
| 2017-02-20 | $0.0001678 | $0.0001729 | $0.0001667 | $0.0001729 | $2.25 | $172,878 |
| 2017-02-21 | $0.0001727 | $0.0001744 | $0.0001723 | $0.0001738 | $2.26 | $173,848 |
| 2017-02-22 | $0.0001767 | $0.0001885 | $0.0001763 | $0.0001788 | $232.53 | $178,790 |
| 2017-02-23 | $0.0001788 | $0.0002118 | $0.0001690 | $0.0002100 | $1,249.09 | $210,010 |
| 2017-02-24 | $0.0002111 | $0.0002160 | $0.0001924 | $0.0001995 | $908.59 | $199,526 |
| 2017-02-25 | $0.0001990 | $0.0001997 | $0.0001912 | $0.0001945 | $96.92 | $194,453 |
| 2017-02-26 | $0.0001945 | $0.0001985 | $0.0001922 | $0.0001981 | $98.73 | $198,084 |
| 2017-02-27 | $0.0001978 | $0.0001993 | $0.0001978 | $0.0001992 | $99.30 | $199,235 |
| 2017-02-28 | $0.0002005 | $0.0002013 | $0.0001995 | $0.0002006 | $30.66 | $200,595 |