Bitcoin Silver BTCS
Xếp hạng #?
11:04:15 21/02/2018
Bitcoin Silver (BTCS)
Không hoạt động
Lịch sử giá Bitcoin Silver (BTCS) Tháng 11/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-11-01 | $0.01451 | $0.01971 | $0.01434 | $0.01805 | $9,806.21 | $0 |
| 2017-11-02 | $0.01810 | $0.01828 | $0.002567 | $0.005290 | $36,486.50 | $0 |
| 2017-11-03 | $0.005316 | $0.005633 | $0.004009 | $0.004905 | $19,660.80 | $0 |
| 2017-11-04 | $0.004906 | $0.004906 | $0.003568 | $0.004419 | $6,611.74 | $0 |
| 2017-11-05 | $0.004425 | $0.004924 | $0.003552 | $0.004899 | $9,737.73 | $0 |
| 2017-11-06 | $0.004904 | $0.005211 | $0.003506 | $0.004312 | $12,252.80 | $0 |
| 2017-11-07 | $0.004319 | $0.004332 | $0.003303 | $0.003882 | $13,941.60 | $0 |
| 2017-11-08 | $0.003879 | $0.004119 | $0.002387 | $0.002735 | $27,441.20 | $0 |
| 2017-11-09 | $0.002720 | $0.003447 | $0.002510 | $0.002984 | $11,553.80 | $0 |
| 2017-11-10 | $0.002985 | $0.003093 | $0.002322 | $0.002595 | $7,152.45 | $0 |
| 2017-11-11 | $0.002587 | $0.004282 | $0.002410 | $0.002718 | $15,442.50 | $0 |
| 2017-11-12 | $0.002718 | $0.002743 | $0.001722 | $0.001986 | $5,347.83 | $0 |
| 2017-11-13 | $0.001990 | $0.003125 | $0.001697 | $0.001701 | $3,851.88 | $0 |
| 2017-11-14 | $0.001701 | $0.004047 | $0.001641 | $0.002344 | $2,895.87 | $0 |
| 2017-11-15 | $0.002346 | $0.003465 | $0.002314 | $0.003196 | $7,645.93 | $0 |
| 2017-11-16 | $0.003193 | $0.003231 | $0.002137 | $0.002253 | $6,167.86 | $0 |
| 2017-11-17 | $0.002240 | $0.003163 | $0.001668 | $0.002640 | $16,388.00 | $0 |
| 2017-11-18 | $0.002636 | $0.002919 | $0.001787 | $0.002653 | $7,117.02 | $0 |
| 2017-11-19 | $0.002646 | $0.002866 | $0.001391 | $0.002626 | $1,465.65 | $0 |
| 2017-11-20 | $0.002624 | $0.003545 | $0.001785 | $0.003461 | $6,449.69 | $0 |
| 2017-11-21 | $0.003455 | $0.004473 | $0.002379 | $0.003504 | $8,794.28 | $0 |
| 2017-11-22 | $0.003508 | $0.003585 | $0.002241 | $0.003210 | $11,921.90 | $0 |
| 2017-11-23 | $0.003217 | $0.003609 | $0.002412 | $0.003506 | $9,819.99 | $0 |
| 2017-11-24 | $0.003488 | $0.004833 | $0.002526 | $0.003226 | $27,159.50 | $0 |
| 2017-11-25 | $0.003225 | $0.003842 | $0.002788 | $0.003720 | $7,697.38 | $0 |
| 2017-11-26 | $0.003720 | $0.004371 | $0.003221 | $0.003797 | $11,806.10 | $0 |
| 2017-11-27 | $0.003796 | $0.004408 | $0.003119 | $0.003345 | $6,557.31 | $0 |
| 2017-11-28 | $0.003340 | $0.004013 | $0.002627 | $0.003905 | $6,740.78 | $0 |
| 2017-11-29 | $0.003908 | $0.003998 | $0.001960 | $0.002349 | $3,676.52 | $0 |
| 2017-11-30 | $0.002379 | $0.002904 | $0.001685 | $0.002098 | $4,035.61 | $0 |