BilShares BILS
Xếp hạng #?
10:54:12 06/04/2017
BilShares (BILS)
Không hoạt động
Lịch sử giá BilShares (BILS) Tháng 03/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-03-01 | $0.0002006 | $0.0002078 | $0.0001887 | $0.0002078 | $617.63 | $207,825 |
| 2017-03-02 | $0.0002082 | $0.0002085 | $0.0001828 | $0.0001877 | $1,763.98 | $187,652 |
| 2017-03-03 | $0.0001876 | $0.0002048 | $0.0001876 | $0.0001913 | $560.38 | $191,271 |
| 2017-03-04 | $0.0001916 | $0.0002010 | $0.0001846 | $0.0002008 | $592.75 | $200,824 |
| 2017-03-05 | $0.0002007 | $0.0002018 | $0.0001891 | $0.0001901 | $9.75 | $190,068 |
| 2017-03-06 | $0.0001901 | $0.0002042 | $0.0001897 | $0.0002037 | $413.25 | $203,653 |
| 2017-03-07 | $0.0002037 | $0.0002276 | $0.0001892 | $0.0001958 | $960.54 | $195,766 |
| 2017-03-08 | $0.0001957 | $0.0001971 | $0.0001837 | $0.0001840 | $236.34 | $184,000 |
| 2017-03-09 | $0.0001841 | $0.0002036 | $0.0001826 | $0.0002020 | $4.16 | $202,043 |
| 2017-03-10 | $0.0002022 | $0.0002160 | $0.0001846 | $0.0001898 | $1.93 | $189,842 |
| 2017-03-11 | $0.0001898 | $0.0002144 | $0.0001898 | $0.0002116 | $155.83 | $211,649 |
| 2017-03-12 | $0.0002118 | $0.0002209 | $0.0002116 | $0.0002199 | $195.29 | $219,850 |
| 2017-03-13 | $0.0002198 | $0.0002596 | $0.0002194 | $0.0002587 | $1,414.11 | $258,703 |
| 2017-03-14 | $0.0002588 | $0.0003080 | $0.0002460 | $0.0002480 | $2,808.49 | $248,012 |
| 2017-03-15 | $0.0002480 | $0.0002997 | $0.0002479 | $0.0002624 | $49.02 | $262,418 |
| 2017-03-16 | $0.0002628 | $0.0002768 | $0.0002086 | $0.0002376 | $672.26 | $237,562 |
| 2017-03-17 | $0.0002360 | $0.0002445 | $0.0002199 | $0.0002200 | $94.74 | $220,046 |
| 2017-03-18 | $0.0002200 | $0.0002323 | $0.0002011 | $0.0002045 | $318.49 | $204,502 |
| 2017-03-19 | $0.0002051 | $0.0002247 | $0.0002051 | $0.0002177 | $1,936.45 | $217,715 |
| 2017-03-20 | $0.0002178 | $0.0002327 | $0.0002178 | $0.0002214 | $89.78 | $221,388 |
| 2017-03-21 | $0.0002216 | $0.0002291 | $0.0002052 | $0.0002129 | $252.13 | $212,903 |
| 2017-03-22 | $0.0002129 | $0.0002212 | $0.0001953 | $0.0002203 | $75.60 | $220,319 |
| 2017-03-23 | $0.0002205 | $0.0002631 | $0.0002181 | $0.0002596 | $1,350.79 | $259,647 |
| 2017-03-24 | $0.0002596 | $0.0002913 | $0.0002336 | $0.0002344 | $85.30 | $234,380 |
| 2017-03-25 | $0.0002341 | $0.0002439 | $0.0002259 | $0.0002432 | $0.6829 | $243,195 |
| 2017-03-26 | $0.0002435 | $0.0002435 | $0.0002300 | $0.0002316 | $27.83 | $231,578 |
| 2017-03-27 | $0.0002333 | $0.0002407 | $0.0002236 | $0.0002405 | $93.79 | $240,527 |
| 2017-03-28 | $0.0002403 | $0.0002725 | $0.0002261 | $0.0002723 | $586.61 | $272,259 |
| 2017-03-29 | $0.0002720 | $0.0002743 | $0.0002347 | $0.0002704 | $170.95 | $270,392 |
| 2017-03-30 | $0.0002704 | $0.0002728 | $0.0002346 | $0.0002361 | $27.96 | $236,079 |
| 2017-03-31 | $0.0002361 | $0.0002472 | $0.0002361 | $0.0002465 | $2.45 | $246,512 |