BilShares BILS
Xếp hạng #?
10:54:12 06/04/2017
BilShares (BILS)
Không hoạt động
Lịch sử giá BilShares (BILS) Tháng 10/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-10-01 | $0.0005248 | $0.0005248 | $0.0005247 | $0.0005247 | $282.02 | $524,748 |
| 2016-10-02 | $0.0005248 | $0.0005248 | $0.0005247 | $0.0005247 | $1,535.71 | $524,736 |
| 2016-10-03 | $0.0005257 | $0.0005257 | $0.0005245 | $0.0005247 | $77.98 | $524,745 |
| 2016-10-04 | $0.0005246 | $0.0005400 | $0.0005246 | $0.0005400 | $975.51 | $539,980 |
| 2016-10-05 | $0.0005398 | $0.0005398 | $0.0005395 | $0.0005397 | $86.52 | $539,690 |
| 2016-10-06 | $0.0005396 | $0.0005396 | $0.0005094 | $0.0005101 | $109.44 | $510,124 |
| 2016-10-07 | $0.0005097 | $0.0005247 | $0.0005094 | $0.0005097 | $439.80 | $509,685 |
| 2016-10-08 | $0.0005096 | $0.0005246 | $0.0005096 | $0.0005101 | $99.54 | $510,073 |
| 2016-10-09 | $0.0005096 | $0.0005246 | $0.0005096 | $0.0005246 | $359.49 | $524,583 |
| 2016-10-10 | $0.0005244 | $0.0005244 | $0.0005074 | $0.0005074 | $1,081.90 | $507,394 |
| 2016-10-11 | $0.0005074 | $0.0005213 | $0.0005064 | $0.0005212 | $187.60 | $521,204 |
| 2016-10-12 | $0.0005213 | $0.0005362 | $0.0005064 | $0.0005209 | $612.39 | $520,946 |
| 2016-10-13 | $0.0005210 | $0.0005210 | $0.0005055 | $0.0005204 | $197.89 | $520,388 |
| 2016-10-14 | $0.0005204 | $0.0005205 | $0.0005054 | $0.0005054 | $174.13 | $505,405 |
| 2016-10-15 | $0.0005054 | $0.0005054 | $0.0005054 | $0.0005054 | $634.45 | $505,378 |
| 2016-10-16 | $0.0005054 | $0.0005054 | $0.0005053 | $0.0005053 | $167.80 | $505,335 |
| 2016-10-17 | $0.0005053 | $0.0005201 | $0.0004750 | $0.0004751 | $2,455.02 | $475,148 |
| 2016-10-18 | $0.0004751 | $0.0004898 | $0.0004749 | $0.0004896 | $28.95 | $489,619 |
| 2016-10-19 | $0.0004896 | $0.0004898 | $0.0004601 | $0.0004750 | $1,089.02 | $474,985 |
| 2016-10-20 | $0.0004750 | $0.0005195 | $0.0004748 | $0.0005042 | $407.70 | $504,216 |
| 2016-10-21 | $0.0005042 | $0.0005042 | $0.0004881 | $0.0004881 | $22.75 | $488,113 |
| 2016-10-22 | $0.0004882 | $0.0004882 | $0.0004584 | $0.0004879 | $634.26 | $487,923 |
| 2016-10-23 | $0.0004879 | $0.0005027 | $0.0004878 | $0.0004878 | $292.31 | $487,842 |
| 2016-10-24 | $0.0004878 | $0.0005026 | $0.0004873 | $0.0004873 | $72.64 | $487,275 |
| 2016-10-25 | $0.0004873 | $0.0005166 | $0.0004871 | $0.0005164 | $2.03 | $516,395 |
| 2016-10-26 | $0.0005163 | $0.0005169 | $0.0004874 | $0.0005168 | $10.64 | $516,797 |
| 2016-10-27 | $0.0005168 | $0.0005168 | $0.0005014 | $0.0005014 | $14.32 | $501,394 |
| 2016-10-28 | $0.0005014 | $0.0005014 | $0.0004866 | $0.0004869 | $19.33 | $486,888 |
| 2016-10-29 | $0.0004869 | $0.0005164 | $0.0004869 | $0.0004869 | $638.12 | $486,909 |
| 2016-10-30 | $0.0004869 | $0.0005165 | $0.0004869 | $0.0005165 | $14.76 | $516,458 |
| 2016-10-31 | $0.0005184 | $0.0005184 | $0.0005016 | $0.0005018 | $36.23 | $501,755 |