BilShares BILS
Xếp hạng #?
10:54:12 06/04/2017
BilShares (BILS)
Không hoạt động
Lịch sử giá BilShares (BILS) Tháng 04/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-04-01 | $0.0006198 | $0.0006198 | $0.0005871 | $0.0005871 | $4,519.49 | $587,079 |
| 2016-04-02 | $0.0005870 | $0.0006178 | $0.0005870 | $0.0006019 | $1,100.73 | $601,925 |
| 2016-04-03 | $0.0006019 | $0.0006172 | $0.0005863 | $0.0006018 | $6,177.59 | $601,771 |
| 2016-04-04 | $0.0006017 | $0.0006175 | $0.0006017 | $0.0006019 | $1,155.73 | $601,912 |
| 2016-04-05 | $0.0006019 | $0.0006177 | $0.0005868 | $0.0006176 | $3,605.71 | $617,558 |
| 2016-04-06 | $0.0006176 | $0.0006176 | $0.0005862 | $0.0005864 | $3,757.78 | $586,422 |
| 2016-04-07 | $0.0005865 | $0.0006182 | $0.0005718 | $0.0005722 | $4,704.01 | $572,211 |
| 2016-04-08 | $0.0005722 | $0.0006186 | $0.0005258 | $0.0006186 | $6,936.21 | $618,628 |
| 2016-04-09 | $0.0006186 | $0.0006186 | $0.0004794 | $0.0005413 | $6,440.45 | $541,297 |
| 2016-04-10 | $0.0005413 | $0.0005723 | $0.0005258 | $0.0005414 | $4,471.77 | $541,403 |
| 2016-04-11 | $0.0005415 | $0.0005575 | $0.0004951 | $0.0005264 | $1,520.60 | $526,381 |
| 2016-04-12 | $0.0005262 | $0.0005572 | $0.0005104 | $0.0005568 | $1,377.58 | $556,817 |
| 2016-04-13 | $0.0005569 | $0.0005879 | $0.0004791 | $0.0005558 | $6,155.71 | $555,815 |
| 2016-04-14 | $0.0005559 | $0.0005713 | $0.0005246 | $0.0005556 | $3,096.79 | $555,563 |
| 2016-04-15 | $0.0005556 | $0.0006019 | $0.0005551 | $0.0005713 | $2,253.20 | $571,297 |
| 2016-04-16 | $0.0005712 | $0.0005712 | $0.0005403 | $0.0005558 | $880.50 | $555,782 |
| 2016-04-17 | $0.0005558 | $0.0005558 | $0.0005249 | $0.0005558 | $674.03 | $555,819 |
| 2016-04-18 | $0.0005559 | $0.0005714 | $0.0005095 | $0.0005559 | $2,735.48 | $555,928 |
| 2016-04-19 | $0.0005559 | $0.0005718 | $0.0005559 | $0.0005572 | $734.86 | $557,152 |
| 2016-04-20 | $0.0005571 | $0.0005877 | $0.0005412 | $0.0005565 | $6,779.24 | $556,468 |
| 2016-04-21 | $0.0005565 | $0.0005874 | $0.0005559 | $0.0005865 | $1,231.70 | $586,484 |
| 2016-04-22 | $0.0005865 | $0.0005865 | $0.0005244 | $0.0005542 | $3,425.14 | $554,211 |
| 2016-04-23 | $0.0005542 | $0.0005542 | $0.0005388 | $0.0005540 | $150.14 | $553,972 |
| 2016-04-24 | $0.0005540 | $0.0005692 | $0.0005231 | $0.0005538 | $1,414.64 | $553,849 |
| 2016-04-25 | $0.0005540 | $0.0005697 | $0.0005382 | $0.0005544 | $1,234.44 | $554,375 |
| 2016-04-26 | $0.0005544 | $0.0005698 | $0.0005388 | $0.0005542 | $1,395.08 | $554,223 |
| 2016-04-27 | $0.0005544 | $0.0005700 | $0.0005390 | $0.0005696 | $1,647.86 | $569,584 |
| 2016-04-28 | $0.0005696 | $0.0005696 | $0.0005388 | $0.0005557 | $184.67 | $555,709 |
| 2016-04-29 | $0.0005556 | $0.0005559 | $0.0005242 | $0.0005559 | $2,377.99 | $555,852 |
| 2016-04-30 | $0.0005558 | $0.0005712 | $0.0005405 | $0.0005405 | $202.17 | $540,462 |