BiosCrypto BIOS
Xếp hạng #?
13:09:09 10/06/2018
BiosCrypto (BIOS)
Không hoạt động
Lịch sử giá BiosCrypto (BIOS) Tháng 01/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-01-01 | $0.001678 | $0.002366 | $0.001616 | $0.002295 | $29.70 | $47,794.57 |
| 2018-01-02 | $0.002295 | $0.002368 | $0.002216 | $0.002307 | $6.78 | $48,030.48 |
| 2018-01-03 | $0.002581 | $0.002629 | $0.002494 | $0.002572 | $7.59 | $53,548.23 |
| 2018-01-04 | $0.002586 | $0.002884 | $0.002527 | $0.002884 | $148.56 | $60,046.69 |
| 2018-01-05 | $0.002884 | $0.003423 | $0.002837 | $0.003394 | $39.84 | $70,670.75 |
| 2018-01-06 | $0.003397 | $0.003419 | $0.003130 | $0.003271 | $5.10 | $68,105.31 |
| 2018-01-07 | $0.003268 | $0.004294 | $0.003019 | $0.003751 | $352.79 | $78,097.86 |
| 2018-01-08 | $0.003746 | $0.007334 | $0.003619 | $0.005134 | $8,323.01 | $106,906 |
| 2018-01-09 | $0.005120 | $0.008791 | $0.004862 | $0.007293 | $1,920.30 | $151,846 |
| 2018-01-10 | $0.007302 | $0.008178 | $0.003885 | $0.004050 | $1,739.91 | $84,318.76 |
| 2018-01-11 | $0.004045 | $0.007602 | $0.003553 | $0.003620 | $67.63 | $75,370.21 |
| 2018-01-12 | $0.003644 | $0.007025 | $0.003536 | $0.006965 | $165.79 | $145,020 |
| 2018-01-13 | $0.006957 | $0.007179 | $0.003701 | $0.006745 | $85.91 | $140,447 |
| 2018-01-14 | $0.006750 | $0.007961 | $0.004421 | $0.005378 | $436.71 | $111,974 |
| 2018-01-15 | $0.005339 | $0.007929 | $0.005149 | $0.005323 | $349.84 | $110,829 |
| 2018-01-16 | $0.005329 | $0.005329 | $0.003452 | $0.003903 | $192.28 | $81,274.00 |
| 2018-01-17 | $0.003884 | $0.004488 | $0.003165 | $0.003773 | $223.96 | $78,555.31 |
| 2018-01-18 | $0.003787 | $0.004667 | $0.003638 | $0.004445 | $2.67 | $92,546.25 |
| 2018-01-19 | $0.004398 | $0.004687 | $0.003979 | $0.004481 | $187.02 | $93,303.54 |
| 2018-01-20 | $0.004530 | $0.005082 | $0.004464 | $0.004467 | $59.76 | $93,002.66 |
| 2018-01-21 | $0.004477 | $0.004675 | $0.003923 | $0.004008 | $55.34 | $83,453.62 |
| 2018-01-22 | $0.004063 | $0.004171 | $0.003961 | $0.004134 | $57.07 | $86,071.53 |
| 2018-01-23 | $0.004259 | $0.004322 | $0.004121 | $0.004121 | $21.54 | $85,816.05 |
| 2018-01-24 | $0.004119 | $0.004224 | $0.003818 | $0.003930 | $16.76 | $81,819.11 |
| 2018-01-25 | $0.003994 | $0.004310 | $0.003889 | $0.003917 | $170.63 | $81,548.85 |
| 2018-01-26 | $0.003906 | $0.004244 | $0.003639 | $0.004231 | $21.92 | $88,087.70 |
| 2018-01-27 | $0.004228 | $0.01031 | $0.001485 | $0.003521 | $47,373.40 | $73,319.69 |
| 2018-01-28 | $0.003539 | $0.003879 | $0.002656 | $0.003251 | $2,236.53 | $67,692.63 |
| 2018-01-29 | $0.003248 | $0.003807 | $0.002791 | $0.002911 | $1,082.77 | $60,611.58 |
| 2018-01-30 | $0.002912 | $0.004153 | $0.002459 | $0.002700 | $404.36 | $56,224.86 |
| 2018-01-31 | $0.002705 | $0.002720 | $0.002093 | $0.002131 | $243.79 | $44,367.73 |