BiosCrypto BIOS
Xếp hạng #?
13:09:09 10/06/2018
BiosCrypto (BIOS)
Không hoạt động
Lịch sử giá BiosCrypto (BIOS) Tháng 05/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-05-01 | $0.001024 | $0.001336 | $0.0009735 | $0.001203 | $3,176.93 | $24,233.22 |
| 2016-05-02 | $0.001207 | $0.001254 | $0.001001 | $0.001071 | $3,842.19 | $21,592.86 |
| 2016-05-03 | $0.001072 | $0.001434 | $0.001019 | $0.001427 | $3,748.13 | $28,768.35 |
| 2016-05-04 | $0.001427 | $0.001431 | $0.001110 | $0.001220 | $3,923.40 | $24,579.60 |
| 2016-05-05 | $0.001220 | $0.001427 | $0.001123 | $0.001245 | $4,167.15 | $25,084.15 |
| 2016-05-06 | $0.001244 | $0.001325 | $0.001147 | $0.001218 | $3,285.12 | $24,555.74 |
| 2016-05-07 | $0.001213 | $0.001213 | $0.001159 | $0.001192 | $2,527.17 | $24,026.27 |
| 2016-05-08 | $0.001192 | $0.001203 | $0.001118 | $0.001197 | $2,672.19 | $24,121.57 |
| 2016-05-09 | $0.001192 | $0.001856 | $0.001106 | $0.001371 | $1,399.44 | $27,637.99 |
| 2016-05-10 | $0.001371 | $0.001461 | $0.001215 | $0.001217 | $416.88 | $24,534.58 |
| 2016-05-11 | $0.001218 | $0.001387 | $0.001208 | $0.001379 | $38.62 | $27,801.90 |
| 2016-05-12 | $0.001353 | $0.001394 | $0.001160 | $0.001167 | $277.95 | $23,536.69 |
| 2016-05-13 | $0.001166 | $0.001301 | $0.001127 | $0.001299 | $57.03 | $26,196.93 |
| 2016-05-14 | $0.001299 | $0.001316 | $0.001113 | $0.001114 | $87.83 | $22,457.11 |
| 2016-05-15 | $0.001114 | $0.001119 | $0.001057 | $0.001057 | $136.19 | $21,324.57 |
| 2016-05-16 | $0.001057 | $0.001313 | $0.001053 | $0.001311 | $186.68 | $26,440.72 |
| 2016-05-17 | $0.001311 | $0.001350 | $0.001125 | $0.001153 | $120.82 | $23,258.55 |
| 2016-05-18 | $0.001153 | $0.001464 | $0.001149 | $0.001464 | $373.99 | $29,533.37 |
| 2016-05-19 | $0.001464 | $0.001604 | $0.001238 | $0.001315 | $408.92 | $26,522.28 |
| 2016-05-20 | $0.001312 | $0.001696 | $0.001308 | $0.001696 | $54.47 | $34,226.10 |
| 2016-05-21 | $0.001697 | $0.001733 | $0.001444 | $0.001450 | $42.53 | $29,260.09 |
| 2016-05-22 | $0.001450 | $0.001647 | $0.001350 | $0.001629 | $199.86 | $32,877.26 |
| 2016-05-23 | $0.001629 | $0.001636 | $0.001196 | $0.001200 | $54.87 | $24,205.99 |
| 2016-05-24 | $0.001199 | $0.001214 | $0.001076 | $0.001079 | $251.95 | $21,779.35 |
| 2016-05-25 | $0.001079 | $0.001255 | $0.001030 | $0.001051 | $37.95 | $21,208.12 |
| 2016-05-26 | $0.001053 | $0.001055 | $0.0009584 | $0.001003 | $103.22 | $20,240.84 |
| 2016-05-27 | $0.001003 | $0.001085 | $0.0006187 | $0.001013 | $122.84 | $20,452.76 |
| 2016-05-28 | $0.001013 | $0.001379 | $0.001011 | $0.001220 | $145.27 | $24,629.32 |
| 2016-05-29 | $0.001219 | $0.001544 | $0.001123 | $0.001465 | $73.18 | $29,573.55 |
| 2016-05-30 | $0.001467 | $0.001513 | $0.001025 | $0.001134 | $46.23 | $22,883.44 |
| 2016-05-31 | $0.001132 | $0.001356 | $0.001132 | $0.001190 | $42.35 | $24,032.16 |