BiosCrypto BIOS
Xếp hạng #?
13:09:09 10/06/2018
BiosCrypto (BIOS)
Không hoạt động
Lịch sử giá BiosCrypto (BIOS) Tháng 08/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-08-01 | $0.00005011 | $0.00005482 | $0.00004167 | $0.00005078 | $84.18 | $991.54 |
| 2015-08-02 | $0.00005057 | $0.00005853 | $0.00004743 | $0.00004969 | $64.36 | $970.39 |
| 2015-08-03 | $0.00004972 | $0.00007165 | $0.00004810 | $0.00007031 | $38.75 | $1,373.31 |
| 2015-08-04 | $0.00007031 | $0.00008157 | $0.00005137 | $0.00006588 | $38.14 | $1,287.08 |
| 2015-08-05 | $0.00006580 | $0.00006799 | $0.00004504 | $0.00006773 | $48.91 | $1,323.37 |
| 2015-08-06 | $0.00006774 | $0.00006995 | $0.00005857 | $0.00006786 | $3.37 | $1,325.95 |
| 2015-08-07 | $0.00006790 | $0.00008814 | $0.00006747 | $0.00007615 | $9.78 | $1,488.04 |
| 2015-08-08 | $0.00007619 | $0.00007624 | $0.00005475 | $0.00005481 | $3.06 | $1,071.18 |
| 2015-08-09 | $0.00005483 | $0.00005607 | $0.00005470 | $0.00005572 | $2.50 | $1,089.02 |
| 2015-08-10 | $0.00005608 | $0.00005806 | $0.00005231 | $0.00005238 | $37.77 | $1,023.91 |
| 2015-08-11 | $0.00005236 | $0.00007690 | $0.00005121 | $0.00007690 | $4.71 | $1,503.36 |
| 2015-08-12 | $0.00007696 | $0.00007696 | $0.00005369 | $0.00006735 | $2.64 | $1,316.83 |
| 2015-08-13 | $0.00006731 | $0.00006932 | $0.00005106 | $0.00005108 | $7.93 | $998.83 |
| 2015-08-14 | $0.00005109 | $0.00006670 | $0.00004739 | $0.00006635 | $9.09 | $1,297.51 |
| 2015-08-15 | $0.00006631 | $0.00007987 | $0.00005226 | $0.00005231 | $7.33 | $1,023.11 |
| 2015-08-16 | $0.00005237 | $0.00005457 | $0.00005141 | $0.00005429 | $0.1086 | $1,061.87 |
| 2015-08-17 | $0.00005428 | $0.00005471 | $0.00004984 | $0.00004986 | $1.63 | $975.35 |
| 2015-08-18 | $0.00004985 | $0.00004986 | $0.00004475 | $0.00004514 | $0.5353 | $883.13 |
| 2015-08-21 | $0.00004709 | $0.00004729 | $0.00004634 | $0.00004651 | $1.48 | $910.42 |
| 2015-08-22 | $0.00004653 | $0.00004699 | $0.00004612 | $0.00004641 | $1.47 | $908.47 |
| 2015-08-23 | $0.00004380 | $0.00004421 | $0.00004286 | $0.00004335 | $0.4335 | $848.71 |
| 2015-08-24 | $0.00004334 | $0.00004335 | $0.00003788 | $0.00003789 | $0.4649 | $741.83 |
| 2015-08-25 | $0.00003781 | $0.00004526 | $0.00003592 | $0.00004432 | $1.55 | $867.86 |
| 2015-08-26 | $0.00004442 | $0.00004516 | $0.00004022 | $0.00004065 | $1.69 | $796.03 |
| 2015-08-27 | $0.00004069 | $0.00004097 | $0.00004034 | $0.00004057 | $1.64 | $794.44 |
| 2015-08-29 | $0.00005754 | $0.00005783 | $0.00004638 | $0.00005448 | $13.59 | $1,067.34 |
| 2015-08-30 | $0.00005451 | $0.00005921 | $0.00003929 | $0.00005634 | $60.11 | $1,103.73 |
| 2015-08-31 | $0.00005643 | $0.00005672 | $0.00002660 | $0.00002769 | $10.63 | $542.51 |