BiosCrypto BIOS
Xếp hạng #?
13:09:09 10/06/2018
BiosCrypto (BIOS)
Không hoạt động
Lịch sử giá BiosCrypto (BIOS) Tháng 06/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-06-01 | $0.001120 | $0.001295 | $0.001120 | $0.001291 | $0.01556 | $26,775.20 |
| 2017-06-02 | $0.001300 | $0.001320 | $0.001023 | $0.001065 | $0.2723 | $22,078.06 |
| 2017-06-03 | $0.001064 | $0.002834 | $0.001001 | $0.001043 | $17.44 | $21,626.83 |
| 2017-06-04 | $0.001040 | $0.001484 | $0.0009651 | $0.001093 | $46.52 | $22,671.14 |
| 2017-06-05 | $0.001094 | $0.001446 | $0.0009806 | $0.001365 | $6.47 | $28,314.51 |
| 2017-06-06 | $0.001370 | $0.001754 | $0.001370 | $0.001748 | $35.02 | $36,251.60 |
| 2017-06-07 | $0.001749 | $0.002045 | $0.001704 | $0.002045 | $356.88 | $42,417.12 |
| 2017-06-08 | $0.002056 | $0.002056 | $0.001354 | $0.001407 | $100.15 | $29,170.95 |
| 2017-06-09 | $0.001374 | $0.001807 | $0.0009967 | $0.001796 | $1.57 | $37,242.41 |
| 2017-06-10 | $0.001799 | $0.002144 | $0.001694 | $0.001968 | $7.22 | $40,816.43 |
| 2017-06-11 | $0.001967 | $0.001969 | $0.0009046 | $0.001088 | $43.50 | $22,567.04 |
| 2017-06-12 | $0.001086 | $0.001878 | $0.0006504 | $0.001404 | $415.35 | $29,119.31 |
| 2017-06-13 | $0.001400 | $0.001463 | $0.001338 | $0.001342 | $31.25 | $27,839.43 |
| 2017-06-14 | $0.001342 | $0.001371 | $0.0004118 | $0.0008897 | $180.52 | $18,450.02 |
| 2017-06-15 | $0.0008897 | $0.0008897 | $0.0005594 | $0.0007958 | $76.66 | $16,501.78 |
| 2017-06-16 | $0.0007952 | $0.0009686 | $0.0007660 | $0.0009097 | $48.21 | $18,863.48 |
| 2017-06-17 | $0.0009097 | $0.001473 | $0.0009097 | $0.001427 | $6.59 | $29,601.03 |
| 2017-06-18 | $0.001427 | $0.001427 | $0.001002 | $0.001063 | $3.23 | $22,034.93 |
| 2017-06-19 | $0.001063 | $0.001349 | $0.0009742 | $0.001349 | $30.61 | $27,972.56 |
| 2017-06-20 | $0.001349 | $0.001588 | $0.001023 | $0.001588 | $87.25 | $32,932.43 |
| 2017-06-21 | $0.001588 | $0.001597 | $0.001049 | $0.001570 | $5.00 | $32,567.26 |
| 2017-06-22 | $0.001570 | $0.001570 | $0.001424 | $0.001424 | $2.32 | $29,526.59 |
| 2017-06-23 | $0.001424 | $0.001842 | $0.001424 | $0.001830 | $3.33 | $37,941.46 |
| 2017-06-24 | $0.001829 | $0.001850 | $0.001528 | $0.001548 | $23.91 | $32,105.03 |
| 2017-06-25 | $0.001545 | $0.003642 | $0.001290 | $0.003626 | $4,423.66 | $75,200.04 |
| 2017-06-26 | $0.003624 | $0.003850 | $0.001681 | $0.001914 | $1,210.70 | $39,685.44 |
| 2017-06-27 | $0.001914 | $0.002026 | $0.001660 | $0.001804 | $201.59 | $37,411.00 |
| 2017-06-28 | $0.001816 | $0.002542 | $0.001774 | $0.002529 | $59.05 | $52,451.35 |
| 2017-06-29 | $0.002527 | $0.002539 | $0.001567 | $0.001567 | $33.95 | $32,490.53 |
| 2017-06-30 | $0.001570 | $0.001908 | $0.001100 | $0.001840 | $47.47 | $38,146.55 |