BiosCrypto BIOS
Xếp hạng #?
13:09:09 10/06/2018
BiosCrypto (BIOS)
Không hoạt động
Lịch sử giá BiosCrypto (BIOS) Tháng 07/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-07-01 | $0.001839 | $0.001849 | $0.001193 | $0.001204 | $1.96 | $24,960.09 |
| 2017-07-02 | $0.001204 | $0.001631 | $0.001187 | $0.001624 | $25.17 | $33,679.80 |
| 2017-07-03 | $0.001618 | $0.001623 | $0.001137 | $0.001271 | $47.91 | $26,360.05 |
| 2017-07-04 | $0.001268 | $0.001461 | $0.001063 | $0.001460 | $321.73 | $30,275.19 |
| 2017-07-05 | $0.001459 | $0.001459 | $0.001216 | $0.001226 | $31.20 | $25,418.80 |
| 2017-07-06 | $0.001226 | $0.001527 | $0.001055 | $0.001391 | $49.23 | $28,939.03 |
| 2017-07-07 | $0.001392 | $0.001431 | $0.001088 | $0.001088 | $21.58 | $22,633.44 |
| 2017-07-08 | $0.001089 | $0.001467 | $0.001060 | $0.001458 | $28.41 | $30,331.35 |
| 2017-07-09 | $0.001460 | $0.002114 | $0.001077 | $0.001231 | $326.01 | $25,595.08 |
| 2017-07-10 | $0.001233 | $0.001896 | $0.001031 | $0.001078 | $442.19 | $22,425.65 |
| 2017-07-11 | $0.001076 | $0.001614 | $0.001007 | $0.001244 | $31.36 | $25,880.30 |
| 2017-07-12 | $0.001238 | $0.001813 | $0.001176 | $0.001231 | $3.47 | $25,613.03 |
| 2017-07-13 | $0.001232 | $0.001491 | $0.0009258 | $0.001484 | $168.11 | $30,880.04 |
| 2017-07-14 | $0.001483 | $0.001535 | $0.001094 | $0.001331 | $42.25 | $27,695.78 |
| 2017-07-15 | $0.001329 | $0.001331 | $0.0009404 | $0.0009404 | $18.03 | $19,566.59 |
| 2017-07-16 | $0.0009376 | $0.001287 | $0.0008730 | $0.001220 | $30.04 | $25,396.42 |
| 2017-07-17 | $0.001219 | $0.001332 | $0.0009691 | $0.001330 | $8.42 | $27,671.35 |
| 2017-07-18 | $0.001333 | $0.001786 | $0.001291 | $0.001724 | $2.75 | $35,887.99 |
| 2017-07-19 | $0.001727 | $0.001794 | $0.001132 | $0.001137 | $80.45 | $23,660.71 |
| 2017-07-20 | $0.001142 | $0.001722 | $0.001123 | $0.001572 | $95.96 | $32,722.34 |
| 2017-07-21 | $0.001745 | $0.001745 | $0.001135 | $0.001430 | $36.69 | $29,771.91 |
| 2017-07-22 | $0.001430 | $0.001477 | $0.001101 | $0.001139 | $119.84 | $23,713.07 |
| 2017-07-23 | $0.001139 | $0.001238 | $0.001072 | $0.001212 | $6.45 | $25,224.13 |
| 2017-07-24 | $0.001210 | $0.001388 | $0.0009894 | $0.001050 | $101.60 | $21,849.29 |
| 2017-07-25 | $0.001049 | $0.001179 | $0.0007785 | $0.0008827 | $86.70 | $18,378.38 |
| 2017-07-26 | $0.0008831 | $0.001015 | $0.0007476 | $0.0008789 | $4.34 | $18,299.55 |
| 2017-07-27 | $0.0008814 | $0.0009046 | $0.0007974 | $0.0008224 | $18.47 | $17,124.29 |
| 2017-07-28 | $0.0008249 | $0.001192 | $0.0008247 | $0.001172 | $16.31 | $24,395.76 |
| 2017-07-29 | $0.001167 | $0.001235 | $0.0008072 | $0.0008154 | $56.21 | $16,978.60 |
| 2017-07-30 | $0.0008153 | $0.001068 | $0.0007805 | $0.001068 | $7.91 | $22,231.96 |
| 2017-07-31 | $0.001069 | $0.001070 | $0.0008112 | $0.0008704 | $6.07 | $18,123.97 |