BiosCrypto BIOS
Xếp hạng #?
13:09:09 10/06/2018
BiosCrypto (BIOS)
Không hoạt động
Lịch sử giá BiosCrypto (BIOS) Tháng 11/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-11-01 | $0.001095 | $0.001120 | $0.0009798 | $0.001008 | $6.14 | $20,991.82 |
| 2017-11-02 | $0.001009 | $0.001097 | $0.001009 | $0.001058 | $6.44 | $22,033.74 |
| 2017-11-05 | $0.001201 | $0.001207 | $0.001167 | $0.001180 | $14.55 | $24,576.28 |
| 2017-11-06 | $0.001183 | $0.001576 | $0.001113 | $0.001115 | $6.38 | $23,220.79 |
| 2017-11-07 | $0.001113 | $0.001154 | $0.001113 | $0.001135 | $3.08 | $23,641.18 |
| 2017-11-10 | $0.001070 | $0.001070 | $0.0009677 | $0.0009898 | $1.77 | $20,608.33 |
| 2017-11-11 | $0.0009862 | $0.001022 | $0.0009850 | $0.001003 | $1.79 | $20,892.29 |
| 2017-11-12 | $0.0009243 | $0.0009248 | $0.0008493 | $0.0008793 | $18.99 | $18,309.38 |
| 2017-11-13 | $0.0008806 | $0.001373 | $0.0008738 | $0.0009776 | $16.07 | $20,354.43 |
| 2017-11-14 | $0.0009796 | $0.001008 | $0.0009640 | $0.0009640 | $15.17 | $20,071.90 |
| 2017-11-19 | $0.001090 | $0.001622 | $0.001078 | $0.001609 | $12.80 | $33,511.08 |
| 2017-11-20 | $0.001609 | $0.001651 | $0.001589 | $0.001640 | $0.0005740 | $34,146.35 |
| 2017-11-21 | $0.001730 | $0.001735 | $0.001596 | $0.001619 | $18.68 | $33,707.85 |
| 2017-11-22 | $0.001623 | $0.001657 | $0.001616 | $0.001653 | $1.24 | $34,427.45 |
| 2017-11-23 | $0.001812 | $0.002128 | $0.001771 | $0.001771 | $12,091.10 | $36,866.29 |
| 2017-11-24 | $0.001768 | $0.002104 | $0.001682 | $0.001810 | $230.97 | $37,684.17 |
| 2017-11-25 | $0.001806 | $0.003286 | $0.001806 | $0.002712 | $5,897.56 | $56,473.89 |
| 2017-11-26 | $0.002711 | $0.003162 | $0.002042 | $0.002049 | $200.51 | $42,674.09 |
| 2017-11-27 | $0.002050 | $0.003108 | $0.001897 | $0.002919 | $196.30 | $60,779.61 |
| 2017-11-28 | $0.002927 | $0.003568 | $0.001186 | $0.002186 | $1,104.81 | $45,522.92 |
| 2017-11-29 | $0.002184 | $0.002391 | $0.001596 | $0.001742 | $14.62 | $36,279.75 |
| 2017-11-30 | $0.001769 | $0.001924 | $0.001440 | $0.001607 | $1.69 | $33,457.57 |