BiosCrypto BIOS
Xếp hạng #?
13:09:09 10/06/2018
BiosCrypto (BIOS)
Không hoạt động
Lịch sử giá BiosCrypto (BIOS) Tháng 05/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-05-01 | $0.0004709 | $0.002156 | $0.0003322 | $0.001934 | $3.43 | $40,107.14 |
| 2017-05-02 | $0.001918 | $0.002292 | $0.001668 | $0.002222 | $2.22 | $46,068.35 |
| 2017-05-03 | $0.0007446 | $0.0007464 | $0.0007409 | $0.0007450 | $698.06 | $15,449.20 |
| 2017-05-04 | $0.0007454 | $0.0008045 | $0.0007454 | $0.0007633 | $321.58 | $15,828.96 |
| 2017-05-05 | $0.0009166 | $0.001995 | $0.0006264 | $0.001094 | $80.34 | $22,685.45 |
| 2017-05-06 | $0.001094 | $0.001324 | $0.0009514 | $0.0009584 | $60.23 | $19,873.39 |
| 2017-05-07 | $0.0009592 | $0.0009766 | $0.0007004 | $0.0008592 | $28.51 | $17,817.29 |
| 2017-05-08 | $0.0008593 | $0.001086 | $0.0008593 | $0.001085 | $13.99 | $22,497.57 |
| 2017-05-09 | $0.001087 | $0.002065 | $0.001067 | $0.001397 | $6.40 | $28,960.05 |
| 2017-05-10 | $0.001380 | $0.001419 | $0.001117 | $0.001129 | $7.97 | $23,420.99 |
| 2017-05-11 | $0.001131 | $0.001200 | $0.0004762 | $0.0005044 | $0.5185 | $10,460.43 |
| 2017-05-12 | $0.0005029 | $0.0005470 | $0.0004633 | $0.0004890 | $0.07824 | $10,140.19 |
| 2017-05-13 | $0.0004889 | $0.001102 | $0.0004366 | $0.001100 | $7.39 | $22,802.62 |
| 2017-05-14 | $0.001103 | $0.001129 | $0.0009511 | $0.0009679 | $34.00 | $20,071.08 |
| 2017-05-15 | $0.0009685 | $0.002191 | $0.0009178 | $0.002095 | $0.01047 | $43,436.97 |
| 2017-05-16 | $0.001081 | $0.001134 | $0.001081 | $0.001130 | $15.52 | $23,442.77 |
| 2017-05-17 | $0.001130 | $0.001160 | $0.001084 | $0.001106 | $5.06 | $22,934.30 |
| 2017-05-18 | $0.001105 | $0.002407 | $0.0004585 | $0.001250 | $244.92 | $25,921.46 |
| 2017-05-19 | $0.001251 | $0.001289 | $0.0008256 | $0.0008455 | $3.62 | $17,534.01 |
| 2017-05-20 | $0.0008448 | $0.001612 | $0.0008355 | $0.001472 | $50.64 | $30,515.12 |
| 2017-05-21 | $0.001471 | $0.001704 | $0.001216 | $0.001352 | $28.34 | $28,032.69 |
| 2017-05-22 | $0.001349 | $0.001860 | $0.001324 | $0.001519 | $2.00 | $31,499.09 |
| 2017-05-23 | $0.001517 | $0.001783 | $0.001327 | $0.001778 | $349.63 | $36,866.87 |
| 2017-05-24 | $0.001780 | $0.002040 | $0.001516 | $0.001544 | $49.06 | $32,015.65 |
| 2017-05-25 | $0.001541 | $0.001713 | $0.0006448 | $0.0008272 | $211.63 | $17,154.54 |
| 2017-05-26 | $0.0008219 | $0.001284 | $0.0006942 | $0.001284 | $23.51 | $26,623.41 |
| 2017-05-27 | $0.001276 | $0.001283 | $0.0005887 | $0.001048 | $30.06 | $21,730.72 |
| 2017-05-28 | $0.001055 | $0.001217 | $0.0004712 | $0.0007431 | $49.32 | $15,409.23 |
| 2017-05-29 | $0.0007415 | $0.001358 | $0.0007298 | $0.001358 | $6.11 | $28,155.04 |
| 2017-05-30 | $0.001359 | $0.001401 | $0.001174 | $0.001188 | $2.74 | $24,642.19 |
| 2017-05-31 | $0.001193 | $0.001350 | $0.001112 | $0.001119 | $7.49 | $23,204.91 |