BilShares BILS
Xếp hạng #?
10:54:12 06/04/2017
BilShares (BILS)
Không hoạt động
Lịch sử giá BilShares (BILS) Tháng 08/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-08-01 | $0.0005272 | $0.0005281 | $0.0004967 | $0.0004967 | $5,691.83 | $496,709 |
| 2016-08-02 | $0.0004967 | $0.0005268 | $0.0004525 | $0.0004525 | $2,052.13 | $452,511 |
| 2016-08-03 | $0.0004526 | $0.0004979 | $0.0004526 | $0.0004823 | $3,080.68 | $482,348 |
| 2016-08-04 | $0.0004823 | $0.0005124 | $0.0004818 | $0.0004820 | $1,418.49 | $481,986 |
| 2016-08-05 | $0.0004820 | $0.0005421 | $0.0004666 | $0.0005108 | $1,631.73 | $510,831 |
| 2016-08-06 | $0.0005112 | $0.0005262 | $0.0004960 | $0.0004960 | $454.10 | $496,013 |
| 2016-08-07 | $0.0004960 | $0.0005261 | $0.0004959 | $0.0004959 | $3,015.50 | $495,879 |
| 2016-08-08 | $0.0004952 | $0.0005105 | $0.0004952 | $0.0005105 | $1,109.19 | $510,499 |
| 2016-08-09 | $0.0005105 | $0.0005258 | $0.0004954 | $0.0005258 | $1,217.26 | $525,822 |
| 2016-08-10 | $0.0005258 | $0.0005421 | $0.0004964 | $0.0005421 | $1,055.77 | $542,067 |
| 2016-08-11 | $0.0005421 | $0.0005426 | $0.0004820 | $0.0005124 | $3,079.65 | $512,426 |
| 2016-08-12 | $0.0005125 | $0.0005275 | $0.0004965 | $0.0004974 | $840.35 | $497,357 |
| 2016-08-13 | $0.0004974 | $0.0005275 | $0.0004974 | $0.0005124 | $979.08 | $512,405 |
| 2016-08-14 | $0.0005124 | $0.0005124 | $0.0005124 | $0.0005124 | $521.50 | $512,445 |
| 2016-08-15 | $0.0005120 | $0.0005123 | $0.0005118 | $0.0005123 | $349.37 | $512,258 |
| 2016-08-16 | $0.0005123 | $0.0005283 | $0.0004973 | $0.0005281 | $2,589.04 | $528,081 |
| 2016-08-17 | $0.0005280 | $0.0005431 | $0.0004977 | $0.0005427 | $4,225.14 | $542,740 |
| 2016-08-18 | $0.0005428 | $0.0005584 | $0.0005127 | $0.0005128 | $2,318.77 | $512,757 |
| 2016-08-19 | $0.0005128 | $0.0005430 | $0.0005114 | $0.0005114 | $292.43 | $511,399 |
| 2016-08-20 | $0.0005115 | $0.0005265 | $0.0005112 | $0.0005112 | $502.39 | $511,243 |
| 2016-08-21 | $0.0005112 | $0.0005263 | $0.0004961 | $0.0004961 | $952.52 | $496,144 |
| 2016-08-22 | $0.0004975 | $0.0005277 | $0.0004950 | $0.0005113 | $147.15 | $511,301 |
| 2016-08-23 | $0.0005114 | $0.0005118 | $0.0004963 | $0.0005118 | $1,183.09 | $511,842 |
| 2016-08-24 | $0.0005118 | $0.0005118 | $0.0004961 | $0.0005109 | $988.37 | $510,910 |
| 2016-08-25 | $0.0005109 | $0.0005259 | $0.0004957 | $0.0005258 | $864.04 | $525,830 |
| 2016-08-26 | $0.0005258 | $0.0005403 | $0.0005099 | $0.0005251 | $109.04 | $525,097 |
| 2016-08-27 | $0.0005250 | $0.0005399 | $0.0005099 | $0.0005099 | $574.97 | $509,869 |
| 2016-08-28 | $0.0005099 | $0.0005099 | $0.0005097 | $0.0005097 | $58.84 | $509,734 |
| 2016-08-29 | $0.0005095 | $0.0005241 | $0.0005090 | $0.0005241 | $589.02 | $524,089 |
| 2016-08-30 | $0.0005239 | $0.0005391 | $0.0005239 | $0.0005389 | $954.15 | $538,939 |
| 2016-08-31 | $0.0005388 | $0.0005388 | $0.0005091 | $0.0005091 | $1,839.19 | $509,111 |