BiosCrypto BIOS
Xếp hạng #?
13:09:09 10/06/2018
BiosCrypto (BIOS)
Không hoạt động
Lịch sử giá BiosCrypto (BIOS) 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 | $0.0003434 | $0.0003929 | $0.0002759 | $0.0003574 | $97.46 | $7,332.90 |
| 2016-11-02 | $0.0003575 | $0.0004003 | $0.0002634 | $0.0003847 | $106.28 | $7,894.71 |
| 2016-11-03 | $0.0003856 | $0.0004134 | $0.0002665 | $0.0002687 | $86.60 | $5,514.80 |
| 2016-11-04 | $0.0002688 | $0.0003870 | $0.0002658 | $0.0003387 | $86.68 | $6,950.85 |
| 2016-11-05 | $0.0003386 | $0.0005281 | $0.0003028 | $0.0003735 | $121.93 | $7,667.58 |
| 2016-11-06 | $0.0003735 | $0.0005077 | $0.0003298 | $0.0003772 | $119.23 | $7,743.84 |
| 2016-11-07 | $0.0003771 | $0.0005088 | $0.0003322 | $0.0004705 | $108.91 | $9,659.67 |
| 2016-11-08 | $0.0004707 | $0.0004980 | $0.0003339 | $0.0004969 | $117.76 | $10,202.99 |
| 2016-11-09 | $0.0004968 | $0.0004968 | $0.0003335 | $0.0004626 | $113.44 | $9,498.44 |
| 2016-11-10 | $0.0004627 | $0.0004937 | $0.0003328 | $0.0003542 | $111.74 | $7,273.22 |
| 2016-11-11 | $0.0003542 | $0.0004988 | $0.0003116 | $0.0003266 | $196.40 | $6,706.23 |
| 2016-11-12 | $0.0003266 | $0.0004263 | $0.0003071 | $0.0003877 | $116.27 | $7,962.46 |
| 2016-11-13 | $0.0003598 | $0.0004705 | $0.0003485 | $0.0004629 | $98.35 | $9,506.70 |
| 2016-11-14 | $0.0004628 | $0.0004628 | $0.0003519 | $0.0003943 | $93.91 | $8,098.90 |
| 2016-11-15 | $0.0003945 | $0.0003999 | $0.0003736 | $0.0003903 | $71.46 | $8,016.78 |
| 2016-11-16 | $0.0003900 | $0.0003970 | $0.0003358 | $0.0003399 | $121.88 | $6,982.07 |
| 2016-11-17 | $0.0003468 | $0.0003757 | $0.0003328 | $0.0003558 | $126.84 | $7,310.75 |
| 2016-11-18 | $0.0003483 | $0.0003567 | $0.0003326 | $0.0003458 | $275.18 | $7,105.34 |
| 2016-11-19 | $0.0003532 | $0.0005021 | $0.0002853 | $0.0003908 | $284.11 | $8,029.46 |
| 2016-11-20 | $0.0003908 | $0.0004831 | $0.0003088 | $0.0003943 | $316.50 | $8,102.44 |
| 2016-11-21 | $0.0003943 | $0.0004318 | $0.0003313 | $0.0003697 | $295.40 | $7,597.98 |
| 2016-11-22 | $0.0003695 | $0.0003990 | $0.0003330 | $0.0003531 | $298.29 | $7,257.86 |
| 2016-11-23 | $0.0003531 | $0.0004837 | $0.0003322 | $0.0004169 | $5,481.52 | $8,569.06 |
| 2016-11-24 | $0.0004169 | $0.0004928 | $0.0003643 | $0.0004739 | $351.13 | $9,740.92 |
| 2016-11-25 | $0.0004738 | $0.0005483 | $0.0003974 | $0.0004476 | $414.87 | $9,201.52 |
| 2016-11-26 | $0.0004476 | $0.0004837 | $0.0004099 | $0.0004539 | $400.67 | $9,330.90 |
| 2016-11-27 | $0.0004538 | $0.0004788 | $0.0003249 | $0.0003587 | $361.16 | $7,374.34 |
| 2016-11-28 | $0.0003587 | $0.0004636 | $0.0002361 | $0.0003385 | $183.87 | $6,959.25 |
| 2016-11-29 | $0.0003385 | $0.0003754 | $0.0002134 | $0.0003016 | $68.93 | $6,202.68 |
| 2016-11-30 | $0.0003384 | $0.0005824 | $0.0002284 | $0.0003952 | $130.11 | $8,127.34 |