BiosCrypto BIOS
Xếp hạng #?
13:09:09 10/06/2018
BiosCrypto (BIOS)
Không hoạt động
Lịch sử giá BiosCrypto (BIOS) Tháng 04/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-04-01 | $0.001117 | $0.001211 | $0.0009395 | $0.001049 | $3,802.15 | $21,089.87 |
| 2016-04-02 | $0.001049 | $0.001181 | $0.0008040 | $0.0009174 | $3,081.90 | $18,450.46 |
| 2016-04-03 | $0.0009385 | $0.0009890 | $0.0008191 | $0.0009091 | $3,392.82 | $18,283.90 |
| 2016-04-04 | $0.0009092 | $0.0009689 | $0.0008392 | $0.0008725 | $2,917.82 | $17,549.30 |
| 2016-04-05 | $0.0008766 | $0.001262 | $0.0008371 | $0.001174 | $2,324.48 | $23,625.08 |
| 2016-04-06 | $0.001175 | $0.001693 | $0.0009372 | $0.001434 | $9,025.28 | $28,856.49 |
| 2016-04-07 | $0.001434 | $0.001441 | $0.001202 | $0.001314 | $6,884.80 | $26,428.03 |
| 2016-04-08 | $0.001314 | $0.001618 | $0.001194 | $0.001593 | $7,368.67 | $32,060.30 |
| 2016-04-09 | $0.001595 | $0.001626 | $0.001218 | $0.001376 | $7,770.33 | $27,677.04 |
| 2016-04-10 | $0.001379 | $0.001386 | $0.0009878 | $0.001228 | $6,518.28 | $24,711.81 |
| 2016-04-11 | $0.001228 | $0.001455 | $0.001010 | $0.001136 | $6,392.03 | $22,856.23 |
| 2016-04-12 | $0.001364 | $0.001365 | $0.0009569 | $0.001108 | $5,512.39 | $22,298.57 |
| 2016-04-13 | $0.001099 | $0.001110 | $0.0008033 | $0.001076 | $4,470.57 | $21,649.82 |
| 2016-04-14 | $0.001076 | $0.002228 | $0.0008956 | $0.001779 | $10,368.30 | $35,813.60 |
| 2016-04-15 | $0.001780 | $0.001945 | $0.001313 | $0.001493 | $8,197.71 | $30,049.22 |
| 2016-04-16 | $0.001484 | $0.001567 | $0.001128 | $0.001419 | $6,877.61 | $28,573.34 |
| 2016-04-17 | $0.001412 | $0.001436 | $0.001138 | $0.001202 | $6,524.21 | $24,198.77 |
| 2016-04-18 | $0.001202 | $0.001333 | $0.001133 | $0.001232 | $6,540.05 | $24,805.50 |
| 2016-04-19 | $0.001232 | $0.001653 | $0.001202 | $0.001299 | $7,593.50 | $26,145.55 |
| 2016-04-20 | $0.001295 | $0.001361 | $0.001267 | $0.001305 | $6,993.79 | $26,274.31 |
| 2016-04-21 | $0.001305 | $0.001655 | $0.001294 | $0.001579 | $7,177.37 | $31,787.81 |
| 2016-04-22 | $0.001579 | $0.001987 | $0.001460 | $0.001901 | $9,775.50 | $38,283.42 |
| 2016-04-23 | $0.001902 | $0.001930 | $0.001521 | $0.001672 | $9,765.83 | $33,671.13 |
| 2016-04-24 | $0.001673 | $0.001729 | $0.001405 | $0.001612 | $8,234.34 | $32,465.51 |
| 2016-04-25 | $0.001611 | $0.001759 | $0.001340 | $0.001358 | $9,220.62 | $27,350.39 |
| 2016-04-26 | $0.001530 | $0.001619 | $0.001166 | $0.001357 | $12,140.80 | $27,329.49 |
| 2016-04-27 | $0.001356 | $0.001377 | $0.001205 | $0.001205 | $3,852.82 | $24,277.30 |
| 2016-04-28 | $0.001206 | $0.001207 | $0.0009929 | $0.001035 | $1,484.07 | $20,861.64 |
| 2016-04-29 | $0.001035 | $0.001120 | $0.0008851 | $0.0009333 | $5,287.10 | $18,805.26 |
| 2016-04-30 | $0.0009336 | $0.001063 | $0.0008979 | $0.001023 | $4,505.48 | $20,620.15 |