BilShares BILS
Xếp hạng #?
10:54:12 06/04/2017
BilShares (BILS)
Không hoạt động
Lịch sử giá BilShares (BILS) Tháng 11/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-11-01 | $0.0005017 | $0.0005018 | $0.0004723 | $0.0004729 | $115.73 | $472,870 |
| 2016-11-02 | $0.0004729 | $0.0005025 | $0.0004729 | $0.0004882 | $119.07 | $488,218 |
| 2016-11-03 | $0.0004882 | $0.0004882 | $0.0004583 | $0.0004583 | $954.28 | $458,324 |
| 2016-11-04 | $0.0004584 | $0.0004588 | $0.0004584 | $0.0004588 | $432.15 | $458,828 |
| 2016-11-05 | $0.0004589 | $0.0004589 | $0.0004589 | $0.0004589 | $17.19 | $458,893 |
| 2016-11-06 | $0.0004589 | $0.0005033 | $0.0004589 | $0.0005033 | $1,293.33 | $503,275 |
| 2016-11-07 | $0.0005031 | $0.0005031 | $0.0004577 | $0.0004873 | $628.55 | $487,257 |
| 2016-11-08 | $0.0004872 | $0.0004872 | $0.0004863 | $0.0004863 | $2.07 | $486,285 |
| 2016-11-09 | $0.0004863 | $0.0004877 | $0.0004568 | $0.0004865 | $777.17 | $486,532 |
| 2016-11-10 | $0.0004864 | $0.0004864 | $0.0004415 | $0.0004708 | $1,593.37 | $470,786 |
| 2016-11-11 | $0.0004708 | $0.0004708 | $0.0004262 | $0.0004554 | $10,571.70 | $455,407 |
| 2016-11-12 | $0.0004553 | $0.0004844 | $0.0004404 | $0.0004551 | $3,257.70 | $455,062 |
| 2016-11-13 | $0.0004551 | $0.0004551 | $0.0004403 | $0.0004550 | $775.73 | $454,973 |
| 2016-11-14 | $0.0004550 | $0.0004550 | $0.0004530 | $0.0004530 | $193.07 | $452,981 |
| 2016-11-15 | $0.0004530 | $0.0004530 | $0.0004375 | $0.0004376 | $960.75 | $437,559 |
| 2016-11-16 | $0.0004376 | $0.0004513 | $0.0004221 | $0.0004364 | $1,249.09 | $436,394 |
| 2016-11-17 | $0.0004386 | $0.0004535 | $0.0004386 | $0.0004510 | $248.97 | $450,967 |
| 2016-11-18 | $0.0004510 | $0.0004650 | $0.0004219 | $0.0004507 | $1,853.65 | $450,719 |
| 2016-11-19 | $0.0004506 | $0.0004651 | $0.0004356 | $0.0004356 | $73.86 | $435,580 |
| 2016-11-20 | $0.0004356 | $0.0004501 | $0.0004356 | $0.0004501 | $33.45 | $450,077 |
| 2016-11-21 | $0.0004500 | $0.0004500 | $0.0004350 | $0.0004353 | $84.38 | $435,314 |
| 2016-11-22 | $0.0004353 | $0.0004499 | $0.0004353 | $0.0004354 | $814.39 | $435,447 |
| 2016-11-23 | $0.0004354 | $0.0004354 | $0.0004341 | $0.0004341 | $215.93 | $434,141 |
| 2016-11-24 | $0.0004339 | $0.0004339 | $0.0004048 | $0.0004195 | $442.35 | $419,495 |
| 2016-11-25 | $0.0004194 | $0.0004336 | $0.0004191 | $0.0004336 | $844.35 | $433,629 |
| 2016-11-26 | $0.0004336 | $0.0004336 | $0.0004191 | $0.0004191 | $225.79 | $419,073 |
| 2016-11-27 | $0.0004191 | $0.0004191 | $0.0003902 | $0.0004191 | $1,813.38 | $419,113 |
| 2016-11-28 | $0.0004191 | $0.0004201 | $0.0003906 | $0.0003906 | $427.82 | $390,641 |
| 2016-11-29 | $0.0003906 | $0.0004062 | $0.0003772 | $0.0003914 | $550.75 | $391,368 |
| 2016-11-30 | $0.0003914 | $0.0003922 | $0.0003914 | $0.0003920 | $19.97 | $391,986 |