BiosCrypto BIOS
Xếp hạng #?
13:09:09 10/06/2018
BiosCrypto (BIOS)
Không hoạt động
Lịch sử giá BiosCrypto (BIOS) Tháng 12/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-12-01 | $0.001599 | $0.001706 | $0.001514 | $0.001698 | $1.78 | $35,347.97 |
| 2017-12-02 | $0.002081 | $0.002239 | $0.002081 | $0.002184 | $11.82 | $45,479.82 |
| 2017-12-03 | $0.002186 | $0.002227 | $0.001588 | $0.001681 | $11.05 | $34,994.84 |
| 2017-12-04 | $0.001686 | $0.001978 | $0.001684 | $0.001978 | $2.64 | $41,178.68 |
| 2017-12-05 | $0.001982 | $0.002017 | $0.001742 | $0.001759 | $13.80 | $36,625.80 |
| 2017-12-06 | $0.001755 | $0.002543 | $0.001755 | $0.002202 | $55.79 | $45,839.41 |
| 2017-12-07 | $0.002198 | $0.002770 | $0.002198 | $0.002770 | $7.97 | $57,683.21 |
| 2017-12-08 | $0.002777 | $0.003337 | $0.002253 | $0.002605 | $9.33 | $54,237.22 |
| 2017-12-09 | $0.002602 | $0.003209 | $0.001354 | $0.001498 | $141.54 | $31,184.26 |
| 2017-12-10 | $0.001504 | $0.001504 | $0.001324 | $0.001387 | $129.68 | $28,877.84 |
| 2017-12-11 | $0.002815 | $0.002856 | $0.001805 | $0.001846 | $7.95 | $38,438.96 |
| 2017-12-12 | $0.001852 | $0.001945 | $0.001809 | $0.001899 | $8.63 | $39,535.64 |
| 2017-12-13 | $0.001900 | $0.003302 | $0.001900 | $0.003121 | $45.45 | $64,992.05 |
| 2017-12-14 | $0.003111 | $0.003242 | $0.003076 | $0.003147 | $3.15 | $65,524.25 |
| 2017-12-15 | $0.003152 | $0.003413 | $0.001726 | $0.002291 | $113.79 | $47,699.83 |
| 2017-12-16 | $0.002294 | $0.002367 | $0.002186 | $0.002337 | $28.59 | $48,658.25 |
| 2017-12-17 | $0.002337 | $0.002396 | $0.002291 | $0.002377 | $3.09 | $49,499.87 |
| 2017-12-18 | $0.002463 | $0.002508 | $0.002403 | $0.002485 | $87.18 | $51,747.15 |
| 2017-12-19 | $0.002487 | $0.002496 | $0.001616 | $0.001940 | $414.69 | $40,393.49 |
| 2017-12-20 | $0.001938 | $0.001979 | $0.001614 | $0.001973 | $12.53 | $41,077.48 |
| 2017-12-21 | $0.001978 | $0.002086 | $0.001818 | $0.001866 | $1.56 | $38,848.52 |
| 2017-12-22 | $0.001530 | $0.001779 | $0.001259 | $0.001639 | $16.20 | $34,132.61 |
| 2017-12-23 | $0.001655 | $0.002328 | $0.001631 | $0.002167 | $30.44 | $45,121.27 |
| 2017-12-24 | $0.002191 | $0.002231 | $0.001990 | $0.002231 | $16.65 | $46,447.82 |
| 2017-12-25 | $0.002254 | $0.002320 | $0.002072 | $0.002231 | $7.07 | $46,453.65 |
| 2017-12-26 | $0.002229 | $0.002741 | $0.002220 | $0.002690 | $9.32 | $56,017.48 |
| 2017-12-27 | $0.002692 | $0.002815 | $0.001472 | $0.001555 | $17.45 | $32,374.63 |
| 2017-12-28 | $0.001552 | $0.002277 | $0.001382 | $0.001862 | $9.90 | $38,759.82 |
| 2017-12-29 | $0.001881 | $0.002571 | $0.001855 | $0.002325 | $18.93 | $48,414.01 |
| 2017-12-30 | $0.002319 | $0.002320 | $0.001948 | $0.002057 | $4.11 | $42,820.47 |
| 2017-12-31 | $0.002034 | $0.002257 | $0.001573 | $0.001671 | $13.78 | $34,799.11 |