BilShares BILS
Xếp hạng #?
10:54:12 06/04/2017
BilShares (BILS)
Không hoạt động
Lịch sử giá BilShares (BILS) Tháng 05/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-05-01 | $0.0005404 | $0.0005560 | $0.0005096 | $0.0005251 | $2,384.00 | $525,085 |
| 2016-05-02 | $0.0005252 | $0.0005424 | $0.0005096 | $0.0005096 | $1,099.90 | $509,597 |
| 2016-05-03 | $0.0005096 | $0.0005409 | $0.0005096 | $0.0005242 | $417.17 | $524,238 |
| 2016-05-04 | $0.0005242 | $0.0005242 | $0.0005077 | $0.0005080 | $522.52 | $508,033 |
| 2016-05-05 | $0.0005080 | $0.0005381 | $0.0005080 | $0.0005381 | $1,561.01 | $538,117 |
| 2016-05-06 | $0.0005382 | $0.0005385 | $0.0005227 | $0.0005385 | $1,366.46 | $538,455 |
| 2016-05-07 | $0.0005386 | $0.0005386 | $0.0005232 | $0.0005232 | $671.95 | $523,193 |
| 2016-05-08 | $0.0005232 | $0.0005540 | $0.0005232 | $0.0005386 | $1,685.68 | $538,637 |
| 2016-05-09 | $0.0005385 | $0.0005539 | $0.0005379 | $0.0005528 | $521.23 | $552,775 |
| 2016-05-10 | $0.0005527 | $0.0005527 | $0.0005217 | $0.0005217 | $1,115.13 | $521,744 |
| 2016-05-11 | $0.0005217 | $0.0005541 | $0.0005217 | $0.0005387 | $950.15 | $538,676 |
| 2016-05-12 | $0.0005386 | $0.0005386 | $0.0005218 | $0.0005218 | $4,090.71 | $521,843 |
| 2016-05-13 | $0.0005219 | $0.0005526 | $0.0005216 | $0.0005362 | $808.13 | $536,196 |
| 2016-05-14 | $0.0005362 | $0.0005515 | $0.0005359 | $0.0005359 | $653.14 | $535,908 |
| 2016-05-15 | $0.0005359 | $0.0005511 | $0.0005358 | $0.0005511 | $186.25 | $551,070 |
| 2016-05-16 | $0.0005511 | $0.0005511 | $0.0005209 | $0.0005210 | $531.65 | $520,995 |
| 2016-05-17 | $0.0005210 | $0.0005364 | $0.0005054 | $0.0005364 | $3,231.95 | $536,396 |
| 2016-05-18 | $0.0005364 | $0.0005517 | $0.0005202 | $0.0005202 | $6,260.62 | $520,161 |
| 2016-05-19 | $0.0005202 | $0.0005661 | $0.0005199 | $0.0005656 | $4,613.47 | $565,589 |
| 2016-05-20 | $0.0005656 | $0.0005656 | $0.0005343 | $0.0005343 | $2,271.11 | $534,342 |
| 2016-05-21 | $0.0005346 | $0.0005499 | $0.0005193 | $0.0005193 | $275.43 | $519,315 |
| 2016-05-22 | $0.0005193 | $0.0005499 | $0.0005193 | $0.0005346 | $3,577.40 | $534,589 |
| 2016-05-23 | $0.0005346 | $0.0005951 | $0.0005195 | $0.0005951 | $8,115.16 | $595,062 |
| 2016-05-24 | $0.0005951 | $0.0005951 | $0.0005493 | $0.0005644 | $1,864.37 | $564,430 |
| 2016-05-25 | $0.0005644 | $0.0005950 | $0.0005335 | $0.0005950 | $3,201.57 | $594,956 |
| 2016-05-26 | $0.0005950 | $0.0005950 | $0.0005490 | $0.0005643 | $3,611.22 | $564,271 |
| 2016-05-27 | $0.0005643 | $0.0006557 | $0.0005643 | $0.0006247 | $7,944.93 | $624,723 |
| 2016-05-28 | $0.0006247 | $0.0006704 | $0.0006247 | $0.0006551 | $10,446.60 | $655,127 |
| 2016-05-29 | $0.0006856 | $0.0007008 | $0.0005941 | $0.0006398 | $7,240.44 | $639,783 |
| 2016-05-30 | $0.0006397 | $0.0006702 | $0.0005929 | $0.0006232 | $4,546.02 | $623,178 |
| 2016-05-31 | $0.0006232 | $0.0006840 | $0.0006228 | $0.0006228 | $4,834.62 | $622,827 |