BiosCrypto BIOS
Xếp hạng #?
13:09:09 10/06/2018
BiosCrypto (BIOS)
Không hoạt động
Lịch sử giá BiosCrypto (BIOS) Tháng 08/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-08-01 | $0.0008709 | $0.001107 | $0.0008554 | $0.0009497 | $24.91 | $19,774.94 |
| 2017-08-02 | $0.0009495 | $0.001087 | $0.0009488 | $0.001080 | $1.58 | $22,480.37 |
| 2017-08-03 | $0.001082 | $0.001148 | $0.001082 | $0.001143 | $2.68 | $23,794.84 |
| 2017-08-04 | $0.001143 | $0.002582 | $0.001052 | $0.001601 | $29,016.80 | $33,327.02 |
| 2017-08-05 | $0.001600 | $0.002917 | $0.001599 | $0.001794 | $2,654.11 | $37,345.19 |
| 2017-08-06 | $0.001794 | $0.001953 | $0.001362 | $0.001936 | $311.52 | $40,315.41 |
| 2017-08-07 | $0.001932 | $0.002710 | $0.001531 | $0.002512 | $3.27 | $52,299.76 |
| 2017-08-08 | $0.002514 | $0.002571 | $0.001603 | $0.001608 | $0.4020 | $33,479.23 |
| 2017-08-09 | $0.001607 | $0.001611 | $0.001577 | $0.001602 | $0.4005 | $33,360.33 |
| 2017-08-10 | $0.002909 | $0.002919 | $0.002904 | $0.002904 | $3.63 | $60,463.54 |
| 2017-08-11 | $0.002904 | $0.002912 | $0.001589 | $0.001874 | $71.41 | $39,024.46 |
| 2017-08-12 | $0.001873 | $0.002059 | $0.001853 | $0.002006 | $2.01 | $41,766.27 |
| 2017-08-13 | $0.001928 | $0.001969 | $0.001814 | $0.001910 | $32.49 | $39,778.83 |
| 2017-08-14 | $0.001912 | $0.001981 | $0.001865 | $0.001942 | $6.02 | $40,434.51 |
| 2017-08-15 | $0.001947 | $0.001992 | $0.001661 | $0.001784 | $137.61 | $37,148.84 |
| 2017-08-16 | $0.001786 | $0.002174 | $0.001698 | $0.002022 | $3.34 | $42,111.28 |
| 2017-08-17 | $0.002021 | $0.002069 | $0.001613 | $0.002052 | $9.72 | $42,719.69 |
| 2017-08-18 | $0.002045 | $0.002458 | $0.001756 | $0.001816 | $726.52 | $37,803.48 |
| 2017-08-19 | $0.001814 | $0.001816 | $0.001352 | $0.001455 | $144.35 | $30,295.38 |
| 2017-08-20 | $0.001456 | $0.001744 | $0.001370 | $0.001692 | $8.88 | $35,221.79 |
| 2017-08-21 | $0.001685 | $0.001698 | $0.001278 | $0.001280 | $15.93 | $26,650.33 |
| 2017-08-22 | $0.001283 | $0.001616 | $0.001162 | $0.001597 | $31.55 | $33,248.52 |
| 2017-08-23 | $0.001594 | $0.001698 | $0.001588 | $0.001688 | $11.18 | $35,154.33 |
| 2017-08-24 | $0.001689 | $0.001878 | $0.001676 | $0.001864 | $130.19 | $38,817.91 |
| 2017-08-25 | $0.001861 | $0.001885 | $0.001854 | $0.001884 | $3.27 | $39,231.01 |
| 2017-08-26 | $0.002365 | $0.002393 | $0.001777 | $0.001781 | $2.52 | $37,093.67 |
| 2017-08-27 | $0.001781 | $0.001805 | $0.001771 | $0.001788 | $1.32 | $37,221.72 |
| 2017-08-28 | $0.001728 | $0.001759 | $0.001719 | $0.001753 | $1.75 | $36,491.29 |
| 2017-08-29 | $0.001756 | $0.002249 | $0.001745 | $0.002160 | $6.98 | $44,976.97 |
| 2017-08-30 | $0.002157 | $0.002184 | $0.001948 | $0.001973 | $4.45 | $41,073.53 |