BilShares BILS
Xếp hạng #?
10:54:12 06/04/2017
BilShares (BILS)
Không hoạt động
Lịch sử giá BilShares (BILS) Tháng 09/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-09-01 | $0.0005091 | $0.0005095 | $0.0005090 | $0.0005095 | $703.38 | $509,459 |
| 2016-09-02 | $0.0005098 | $0.0005248 | $0.0005090 | $0.0005090 | $1,584.20 | $508,994 |
| 2016-09-03 | $0.0005090 | $0.0005090 | $0.0005089 | $0.0005089 | $28.75 | $508,949 |
| 2016-09-04 | $0.0005089 | $0.0005238 | $0.0005089 | $0.0005238 | $0.4302 | $523,846 |
| 2016-09-05 | $0.0005239 | $0.0005239 | $0.0005089 | $0.0005091 | $1,504.50 | $509,132 |
| 2016-09-06 | $0.0005092 | $0.0005394 | $0.0005092 | $0.0005394 | $909.11 | $539,417 |
| 2016-09-07 | $0.0005394 | $0.0005552 | $0.0005245 | $0.0005251 | $3,073.20 | $525,120 |
| 2016-09-08 | $0.0005251 | $0.0005401 | $0.0005101 | $0.0005101 | $1,280.84 | $510,063 |
| 2016-09-09 | $0.0005100 | $0.0005246 | $0.0005096 | $0.0005238 | $1,612.01 | $523,770 |
| 2016-09-10 | $0.0005242 | $0.0005389 | $0.0005090 | $0.0005389 | $868.94 | $538,904 |
| 2016-09-11 | $0.0005389 | $0.0005389 | $0.0005089 | $0.0005089 | $112.17 | $508,882 |
| 2016-09-12 | $0.0005085 | $0.0005388 | $0.0005085 | $0.0005088 | $99.14 | $508,776 |
| 2016-09-13 | $0.0005088 | $0.0005240 | $0.0005088 | $0.0005089 | $447.80 | $508,884 |
| 2016-09-14 | $0.0005090 | $0.0005096 | $0.0005090 | $0.0005093 | $132.82 | $509,306 |
| 2016-09-15 | $0.0005094 | $0.0005245 | $0.0005094 | $0.0005245 | $1,919.81 | $524,486 |
| 2016-09-16 | $0.0005243 | $0.0005245 | $0.0005095 | $0.0005095 | $554.70 | $509,543 |
| 2016-09-17 | $0.0005096 | $0.0005546 | $0.0005096 | $0.0005396 | $3,078.93 | $539,584 |
| 2016-09-18 | $0.0005396 | $0.0005396 | $0.0005396 | $0.0005396 | $1,221.91 | $539,575 |
| 2016-09-19 | $0.0005395 | $0.0005546 | $0.0005380 | $0.0005399 | $642.29 | $539,865 |
| 2016-09-20 | $0.0005398 | $0.0005548 | $0.0005095 | $0.0005095 | $1,726.49 | $509,488 |
| 2016-09-21 | $0.0005094 | $0.0005397 | $0.0005094 | $0.0005397 | $535.46 | $539,692 |
| 2016-09-22 | $0.0005397 | $0.0005397 | $0.0005097 | $0.0005250 | $332.59 | $524,974 |
| 2016-09-23 | $0.0005250 | $0.0005398 | $0.0005098 | $0.0005398 | $199.81 | $539,793 |
| 2016-09-24 | $0.0005397 | $0.0005397 | $0.0005097 | $0.0005097 | $479.64 | $509,721 |
| 2016-09-25 | $0.0005097 | $0.0005397 | $0.0005097 | $0.0005247 | $302.12 | $524,679 |
| 2016-09-26 | $0.0005250 | $0.0005399 | $0.0005249 | $0.0005250 | $420.13 | $524,956 |
| 2016-09-27 | $0.0005249 | $0.0005249 | $0.0005248 | $0.0005248 | $179.92 | $524,769 |
| 2016-09-28 | $0.0005248 | $0.0005248 | $0.0005245 | $0.0005245 | $134.66 | $524,455 |
| 2016-09-29 | $0.0005246 | $0.0005250 | $0.0005096 | $0.0005101 | $152.54 | $510,093 |
| 2016-09-30 | $0.0005100 | $0.0005250 | $0.0005098 | $0.0005247 | $508.90 | $524,685 |