Bitcoin Silver BTCS
Xếp hạng #?
11:04:15 21/02/2018
Bitcoin Silver (BTCS)
Không hoạt động
Lịch sử giá Bitcoin Silver (BTCS) Tháng 12/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-12-01 | $0.002092 | $0.002798 | $0.001672 | $0.001842 | $5,055.00 | $0 |
| 2017-12-02 | $0.001842 | $0.002956 | $0.001591 | $0.002796 | $15,383.50 | $0 |
| 2017-12-03 | $0.002797 | $0.004931 | $0.002797 | $0.004658 | $29,399.30 | $0 |
| 2017-12-04 | $0.004839 | $0.01755 | $0.004589 | $0.01720 | $64,671.10 | $0 |
| 2017-12-05 | $0.01721 | $0.01745 | $0.01215 | $0.01549 | $58,718.90 | $0 |
| 2017-12-06 | $0.01546 | $0.01568 | $0.004420 | $0.004449 | $24,379.80 | $0 |
| 2017-12-07 | $0.006563 | $0.009591 | $0.004640 | $0.007178 | $6,457.27 | $0 |
| 2017-12-08 | $0.007183 | $0.007422 | $0.004145 | $0.006808 | $17,782.50 | $0 |
| 2017-12-09 | $0.006808 | $0.008030 | $0.004635 | $0.004762 | $5,506.72 | $0 |
| 2017-12-10 | $0.004777 | $0.005073 | $0.004370 | $0.004374 | $1,581.28 | $0 |
| 2017-12-11 | $0.004379 | $0.01043 | $0.003922 | $0.01030 | $5,287.89 | $0 |
| 2017-12-12 | $0.01023 | $0.01034 | $0.005837 | $0.007329 | $7,200.20 | $0 |
| 2017-12-13 | $0.007334 | $0.009140 | $0.006409 | $0.009119 | $5,076.70 | $0 |
| 2017-12-14 | $0.009115 | $0.009115 | $0.006030 | $0.007594 | $1,563.97 | $0 |
| 2017-12-15 | $0.007601 | $0.008179 | $0.004241 | $0.008179 | $7,488.54 | $0 |
| 2017-12-16 | $0.008194 | $0.008479 | $0.004481 | $0.004516 | $6,630.16 | $0 |
| 2017-12-17 | $0.004529 | $0.005866 | $0.004041 | $0.004906 | $6,351.83 | $0 |
| 2017-12-18 | $0.004899 | $0.005572 | $0.004265 | $0.004494 | $3,394.37 | $0 |
| 2017-12-19 | $0.004481 | $0.005885 | $0.003899 | $0.004080 | $1,094.06 | $0 |
| 2017-12-20 | $0.004076 | $0.004618 | $0.003611 | $0.004551 | $316.20 | $0 |
| 2017-12-21 | $0.004556 | $0.01067 | $0.004286 | $0.004416 | $1,541.71 | $0 |
| 2017-12-22 | $0.004433 | $0.007020 | $0.003349 | $0.005239 | $688.92 | $0 |
| 2017-12-23 | $0.005282 | $0.005635 | $0.003784 | $0.004194 | $9,413.14 | $0 |
| 2017-12-24 | $0.004243 | $0.004397 | $0.002499 | $0.004397 | $2,449.63 | $0 |
| 2017-12-25 | $0.004419 | $0.006023 | $0.002764 | $0.004400 | $2,516.74 | $0 |
| 2017-12-26 | $0.004299 | $0.006508 | $0.002935 | $0.005264 | $1,204.71 | $0 |
| 2017-12-27 | $0.004373 | $0.004743 | $0.003411 | $0.004597 | $2,566.82 | $0 |
| 2017-12-28 | $0.004589 | $0.004596 | $0.003157 | $0.004140 | $1,820.28 | $0 |
| 2017-12-29 | $0.004165 | $0.005837 | $0.003483 | $0.004053 | $5,022.48 | $0 |
| 2017-12-30 | $0.004053 | $0.005462 | $0.003680 | $0.004447 | $4,380.58 | $0 |
| 2017-12-31 | $0.004408 | $0.005298 | $0.003605 | $0.005027 | $3,951.16 | $0 |