BilShares BILS
Xếp hạng #?
10:54:12 06/04/2017
BilShares (BILS)
Không hoạt động
Lịch sử giá BilShares (BILS) Tháng 06/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-06-01 | $0.0006228 | $0.0006230 | $0.0005772 | $0.0006081 | $5,781.81 | $608,120 |
| 2016-06-02 | $0.0006384 | $0.0006384 | $0.0005927 | $0.0006076 | $139.12 | $607,560 |
| 2016-06-03 | $0.0006075 | $0.0006379 | $0.0005923 | $0.0006093 | $1,063.25 | $609,269 |
| 2016-06-04 | $0.0006092 | $0.0006397 | $0.0005940 | $0.0006093 | $308.97 | $609,284 |
| 2016-06-05 | $0.0006093 | $0.0006245 | $0.0005788 | $0.0006095 | $3,256.82 | $609,504 |
| 2016-06-06 | $0.0006094 | $0.0006548 | $0.0005934 | $0.0006548 | $3,488.05 | $654,783 |
| 2016-06-07 | $0.0006550 | $0.0006696 | $0.0006087 | $0.0006543 | $2,470.60 | $654,333 |
| 2016-06-08 | $0.0006543 | $0.0006543 | $0.0005630 | $0.0006093 | $1,581.50 | $609,317 |
| 2016-06-09 | $0.0006092 | $0.0006247 | $0.0005940 | $0.0006246 | $945.46 | $624,579 |
| 2016-06-10 | $0.0006246 | $0.0006249 | $0.0006246 | $0.0006248 | $172.69 | $624,827 |
| 2016-06-11 | $0.0006248 | $0.0006400 | $0.0005943 | $0.0006248 | $810.56 | $624,753 |
| 2016-06-12 | $0.0006248 | $0.0007009 | $0.0006095 | $0.0007009 | $11,536.40 | $700,921 |
| 2016-06-13 | $0.0007009 | $0.0007750 | $0.0006230 | $0.0006534 | $19,209.10 | $653,366 |
| 2016-06-14 | $0.0006533 | $0.0007437 | $0.0006220 | $0.0006976 | $25,826.40 | $697,568 |
| 2016-06-15 | $0.0006976 | $0.0007128 | $0.0006227 | $0.0006531 | $5,481.65 | $653,138 |
| 2016-06-16 | $0.0006683 | $0.0007275 | $0.0006379 | $0.0007275 | $9,148.00 | $727,482 |
| 2016-06-17 | $0.0007283 | $0.0007283 | $0.0006528 | $0.0006829 | $10,849.00 | $682,914 |
| 2016-06-18 | $0.0006834 | $0.0007897 | $0.0006682 | $0.0007745 | $11,957.50 | $774,519 |
| 2016-06-19 | $0.0007745 | $0.0009112 | $0.0007441 | $0.0008656 | $35,993.80 | $865,631 |
| 2016-06-20 | $0.0008362 | $0.0008666 | $0.0007143 | $0.0007143 | $31,252.30 | $714,255 |
| 2016-06-21 | $0.0007141 | $0.0007760 | $0.0006382 | $0.0006684 | $40,137.80 | $668,383 |
| 2016-06-22 | $0.0006674 | $0.0007129 | $0.0005929 | $0.0006081 | $12,843.00 | $608,087 |
| 2016-06-23 | $0.0006233 | $0.0006537 | $0.0005777 | $0.0006385 | $13,338.90 | $638,520 |
| 2016-06-24 | $0.0006382 | $0.0007142 | $0.0006231 | $0.0006807 | $38,893.40 | $680,695 |
| 2016-06-25 | $0.0006823 | $0.0006975 | $0.0006360 | $0.0006511 | $7,353.94 | $651,111 |
| 2016-06-26 | $0.0006512 | $0.0007118 | $0.0006511 | $0.0006965 | $9,190.88 | $696,508 |
| 2016-06-27 | $0.0006975 | $0.0007227 | $0.0006474 | $0.0007227 | $5,424.60 | $722,662 |
| 2016-06-28 | $0.0007076 | $0.0007975 | $0.0006771 | $0.0007221 | $36,855.60 | $722,069 |
| 2016-06-29 | $0.0007222 | $0.0007372 | $0.0006766 | $0.0007082 | $12,296.90 | $708,170 |
| 2016-06-30 | $0.0007230 | $0.0007376 | $0.0006924 | $0.0007372 | $6,435.86 | $737,150 |