BiosCrypto BIOS
Xếp hạng #?
13:09:09 10/06/2018
BiosCrypto (BIOS)
Không hoạt động
Lịch sử giá BiosCrypto (BIOS) Tháng 06/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-06-01 | $0.001190 | $0.001766 | $0.001078 | $0.001523 | $2,785.71 | $30,749.04 |
| 2016-06-02 | $0.001520 | $0.001832 | $0.001135 | $0.001291 | $9,671.47 | $26,075.00 |
| 2016-06-03 | $0.001291 | $0.001347 | $0.0008223 | $0.001188 | $2,474.44 | $23,989.86 |
| 2016-06-04 | $0.001188 | $0.001634 | $0.001054 | $0.001622 | $2,531.95 | $32,759.56 |
| 2016-06-05 | $0.001621 | $0.001648 | $0.001202 | $0.001272 | $1,711.40 | $25,684.02 |
| 2016-06-06 | $0.001271 | $0.001317 | $0.0009169 | $0.001317 | $157.46 | $26,613.41 |
| 2016-06-07 | $0.001317 | $0.001317 | $0.0009967 | $0.001009 | $39.97 | $20,385.34 |
| 2016-06-08 | $0.001009 | $0.001037 | $0.0009979 | $0.001035 | $87.96 | $20,912.25 |
| 2016-06-09 | $0.001035 | $0.001102 | $0.0009926 | $0.0009941 | $22.98 | $20,092.49 |
| 2016-06-10 | $0.0009941 | $0.001002 | $0.0008994 | $0.0009010 | $5.37 | $18,211.99 |
| 2016-06-11 | $0.0009009 | $0.001103 | $0.0009009 | $0.001051 | $9.96 | $21,240.47 |
| 2016-06-12 | $0.001050 | $0.001449 | $0.001002 | $0.001422 | $14.69 | $28,756.26 |
| 2016-06-13 | $0.001424 | $0.001491 | $0.0009542 | $0.0009860 | $14.70 | $19,935.37 |
| 2016-06-14 | $0.0009861 | $0.001035 | $0.0008550 | $0.001029 | $47.22 | $20,801.33 |
| 2016-06-15 | $0.001028 | $0.001044 | $0.001009 | $0.001041 | $20.57 | $21,042.97 |
| 2016-06-16 | $0.0009420 | $0.001229 | $0.0004569 | $0.0007595 | $736.38 | $15,360.39 |
| 2016-06-17 | $0.0007596 | $0.0007659 | $0.0005458 | $0.0005785 | $258.17 | $11,700.70 |
| 2016-06-18 | $0.0005781 | $0.0007902 | $0.0005677 | $0.0007565 | $1.89 | $15,302.62 |
| 2016-06-19 | $0.0007562 | $0.001073 | $0.0006157 | $0.0006183 | $10.78 | $12,508.97 |
| 2016-06-20 | $0.0006187 | $0.0006244 | $0.0005741 | $0.0005751 | $1,794.82 | $11,634.33 |
| 2016-06-21 | $0.0005750 | $0.0006410 | $0.0005240 | $0.0005460 | $93.81 | $11,047.88 |
| 2016-06-22 | $0.0005467 | $0.0005673 | $0.0004994 | $0.0005000 | $2.37 | $10,116.85 |
| 2016-06-23 | $0.0005067 | $0.0005246 | $0.0004744 | $0.0005245 | $0.5599 | $10,612.73 |
| 2016-06-24 | $0.0005970 | $0.0006103 | $0.0005839 | $0.0006069 | $0.07344 | $12,282.08 |
| 2016-06-25 | $0.0006054 | $0.0006295 | $0.0005330 | $0.0005470 | $33.93 | $11,070.46 |
| 2016-06-26 | $0.0005468 | $0.0005475 | $0.0004379 | $0.0004412 | $23.37 | $8,930.12 |
| 2016-06-27 | $0.0004407 | $0.0007177 | $0.0004345 | $0.0004975 | $397.21 | $10,071.88 |
| 2016-06-28 | $0.0005022 | $0.0005773 | $0.0004718 | $0.0005725 | $15.51 | $11,590.08 |
| 2016-06-29 | $0.0005724 | $0.0005938 | $0.0004873 | $0.0005938 | $0.08299 | $12,022.67 |
| 2016-06-30 | $0.0005178 | $0.0007121 | $0.0005157 | $0.0006001 | $72.14 | $12,152.51 |