BilShares BILS
Xếp hạng #?
10:54:12 06/04/2017
BilShares (BILS)
Không hoạt động
Lịch sử giá BilShares (BILS) Tháng 07/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-07-01 | $0.0007370 | $0.0007513 | $0.0007212 | $0.0007213 | $7,545.36 | $721,264 |
| 2016-07-02 | $0.0007214 | $0.0007812 | $0.0007211 | $0.0007812 | $8,897.03 | $781,185 |
| 2016-07-03 | $0.0007812 | $0.0008113 | $0.0006610 | $0.0006911 | $41,913.80 | $691,079 |
| 2016-07-04 | $0.0006913 | $0.0007665 | $0.0006913 | $0.0007357 | $8,826.58 | $735,740 |
| 2016-07-05 | $0.0007357 | $0.0007657 | $0.0007190 | $0.0007489 | $4,384.66 | $748,943 |
| 2016-07-06 | $0.0007490 | $0.0007490 | $0.0006876 | $0.0007026 | $4,420.07 | $702,599 |
| 2016-07-07 | $0.0007028 | $0.0007028 | $0.0006284 | $0.0006434 | $7,885.17 | $643,444 |
| 2016-07-08 | $0.0006435 | $0.0007177 | $0.0006435 | $0.0007177 | $12,755.10 | $717,661 |
| 2016-07-09 | $0.0007177 | $0.0007177 | $0.0006579 | $0.0006728 | $2,638.49 | $672,832 |
| 2016-07-10 | $0.0006728 | $0.0006878 | $0.0006578 | $0.0006728 | $1,583.33 | $672,800 |
| 2016-07-11 | $0.0006727 | $0.0007176 | $0.0006723 | $0.0006723 | $13,075.90 | $672,311 |
| 2016-07-12 | $0.0006723 | $0.0007030 | $0.0006574 | $0.0006726 | $7,699.38 | $672,610 |
| 2016-07-13 | $0.0006723 | $0.0007026 | $0.0006574 | $0.0006879 | $7,853.48 | $687,928 |
| 2016-07-14 | $0.0006879 | $0.0006882 | $0.0006580 | $0.0006881 | $4,853.43 | $688,062 |
| 2016-07-15 | $0.0006882 | $0.0006882 | $0.0006433 | $0.0006579 | $1,977.14 | $657,908 |
| 2016-07-16 | $0.0006579 | $0.0007027 | $0.0006579 | $0.0006579 | $3,601.56 | $657,859 |
| 2016-07-17 | $0.0006579 | $0.0006728 | $0.0006429 | $0.0006727 | $3,107.05 | $672,684 |
| 2016-07-18 | $0.0006733 | $0.0006733 | $0.0006434 | $0.0006716 | $9,275.82 | $671,563 |
| 2016-07-19 | $0.0006715 | $0.0006719 | $0.0006273 | $0.0006423 | $5,617.18 | $642,256 |
| 2016-07-20 | $0.0006423 | $0.0006584 | $0.0006280 | $0.0006435 | $4,009.01 | $643,543 |
| 2016-07-21 | $0.0006437 | $0.0006437 | $0.0005843 | $0.0006291 | $14,709.50 | $629,120 |
| 2016-07-22 | $0.0006290 | $0.0006296 | $0.0005843 | $0.0006139 | $6,539.79 | $613,930 |
| 2016-07-23 | $0.0006140 | $0.0006140 | $0.0005690 | $0.0006140 | $4,386.27 | $613,988 |
| 2016-07-24 | $0.0006140 | $0.0006288 | $0.0005839 | $0.0005839 | $5,702.58 | $583,876 |
| 2016-07-25 | $0.0005835 | $0.0006134 | $0.0005540 | $0.0005540 | $2,548.76 | $553,959 |
| 2016-07-26 | $0.0005540 | $0.0005841 | $0.0005242 | $0.0005393 | $4,193.52 | $539,295 |
| 2016-07-27 | $0.0005394 | $0.0005547 | $0.0005245 | $0.0005547 | $4,875.62 | $554,685 |
| 2016-07-28 | $0.0005547 | $0.0005697 | $0.0005397 | $0.0005557 | $1,553.12 | $555,707 |
| 2016-07-29 | $0.0005557 | $0.0005572 | $0.0005256 | $0.0005572 | $909.96 | $557,151 |
| 2016-07-30 | $0.0005571 | $0.0005573 | $0.0005422 | $0.0005422 | $54.16 | $542,179 |
| 2016-07-31 | $0.0005422 | $0.0005424 | $0.0005273 | $0.0005273 | $1,283.85 | $527,304 |