BiosCrypto BIOS
Xếp hạng #?
13:09:09 10/06/2018
BiosCrypto (BIOS)
Không hoạt động
Lịch sử giá BiosCrypto (BIOS) Tháng 09/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-09-01 | $0.002099 | $0.002103 | $0.002018 | $0.002102 | $122.95 | $43,765.15 |
| 2017-09-02 | $0.002105 | $0.002396 | $0.001528 | $0.002396 | $10.96 | $49,893.40 |
| 2017-09-03 | $0.002398 | $0.002440 | $0.001965 | $0.002001 | $54.12 | $41,673.40 |
| 2017-09-04 | $0.002002 | $0.002004 | $0.001786 | $0.001836 | $24.98 | $38,238.44 |
| 2017-09-05 | $0.001846 | $0.001897 | $0.001630 | $0.001881 | $43.03 | $39,173.13 |
| 2017-09-06 | $0.001884 | $0.002062 | $0.001276 | $0.001295 | $160.58 | $26,961.41 |
| 2017-09-07 | $0.001292 | $0.002138 | $0.001260 | $0.002128 | $361.03 | $44,312.34 |
| 2017-09-08 | $0.002129 | $0.002158 | $0.001907 | $0.002031 | $1.09 | $42,280.77 |
| 2017-09-09 | $0.002035 | $0.002072 | $0.001472 | $0.001520 | $34,326.50 | $31,646.08 |
| 2017-09-10 | $0.001516 | $0.003747 | $0.001417 | $0.002472 | $542.93 | $51,463.35 |
| 2017-09-11 | $0.002479 | $0.002548 | $0.002096 | $0.002253 | $10.01 | $46,917.14 |
| 2017-09-12 | $0.002255 | $0.002393 | $0.002255 | $0.002334 | $4.18 | $48,602.66 |
| 2017-09-13 | $0.002325 | $0.002334 | $0.001086 | $0.001086 | $64.96 | $22,605.09 |
| 2017-09-14 | $0.001086 | $0.001881 | $0.0009791 | $0.001609 | $52.50 | $33,507.96 |
| 2017-09-15 | $0.001622 | $0.001853 | $0.001131 | $0.001446 | $3.66 | $30,107.57 |
| 2017-09-16 | $0.001442 | $0.001527 | $0.001316 | $0.001454 | $3.14 | $30,271.64 |
| 2017-09-17 | $0.001453 | $0.001453 | $0.001102 | $0.001202 | $29.82 | $25,036.44 |
| 2017-09-18 | $0.001200 | $0.001858 | $0.001200 | $0.001228 | $13.61 | $25,568.02 |
| 2017-09-19 | $0.001231 | $0.001700 | $0.001203 | $0.001646 | $36.99 | $34,270.45 |
| 2017-09-20 | $0.001644 | $0.001670 | $0.001074 | $0.001076 | $188.06 | $22,413.53 |
| 2017-09-21 | $0.001071 | $0.001078 | $0.0009936 | $0.001001 | $124.20 | $20,850.23 |
| 2017-09-22 | $0.001609 | $0.001614 | $0.001520 | $0.001556 | $4.82 | $32,388.38 |
| 2017-09-23 | $0.001551 | $0.001564 | $0.001465 | $0.001553 | $5.61 | $32,344.86 |
| 2017-09-24 | $0.001553 | $0.001553 | $0.001319 | $0.001323 | $1.40 | $27,555.24 |
| 2017-09-25 | $0.001322 | $0.001427 | $0.001322 | $0.001415 | $1.50 | $29,454.18 |
| 2017-09-26 | $0.001654 | $0.001655 | $0.001635 | $0.001638 | $1.64 | $34,101.38 |
| 2017-09-27 | $0.001633 | $0.001690 | $0.001562 | $0.001683 | $5.88 | $35,041.69 |
| 2017-09-28 | $0.001683 | $0.001771 | $0.001674 | $0.001763 | $0.4407 | $36,702.01 |
| 2017-09-29 | $0.001761 | $0.002507 | $0.001700 | $0.001919 | $242.50 | $39,954.36 |
| 2017-09-30 | $0.001919 | $0.002362 | $0.001917 | $0.002171 | $122.63 | $45,208.93 |