BiosCrypto BIOS
Xếp hạng #?
13:09:09 10/06/2018
BiosCrypto (BIOS)
Không hoạt động
Lịch sử giá BiosCrypto (BIOS) Tháng 07/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-07-01 | $0.0005995 | $0.0007186 | $0.0005454 | $0.0006282 | $193.75 | $12,721.06 |
| 2016-07-02 | $0.0006285 | $0.0007387 | $0.0004901 | $0.0005207 | $251.43 | $10,544.35 |
| 2016-07-03 | $0.0005210 | $0.0006108 | $0.0004753 | $0.0005521 | $156.92 | $11,181.33 |
| 2016-07-04 | $0.0005532 | $0.0006459 | $0.0004845 | $0.0006423 | $154.00 | $13,010.30 |
| 2016-07-05 | $0.0006426 | $0.001558 | $0.0005288 | $0.0009955 | $247.83 | $20,164.00 |
| 2016-07-06 | $0.0009956 | $0.001713 | $0.0005981 | $0.0009005 | $294.84 | $18,240.31 |
| 2016-07-07 | $0.0009008 | $0.001547 | $0.0006113 | $0.0006857 | $249.24 | $13,891.29 |
| 2016-07-08 | $0.0006807 | $0.0009500 | $0.0005932 | $0.0007800 | $243.89 | $15,803.27 |
| 2016-07-09 | $0.0007798 | $0.0009088 | $0.0004137 | $0.0004947 | $191.29 | $10,022.71 |
| 2016-07-10 | $0.0004947 | $0.0006143 | $0.0004404 | $0.0005244 | $149.78 | $10,624.90 |
| 2016-07-11 | $0.0005241 | $0.0006079 | $0.0004529 | $0.0005073 | $162.45 | $10,278.66 |
| 2016-07-12 | $0.0004658 | $0.0006229 | $0.0004543 | $0.0005518 | $306.76 | $11,192.54 |
| 2016-07-13 | $0.0005506 | $0.0008721 | $0.0004727 | $0.0006183 | $330.46 | $12,542.31 |
| 2016-07-14 | $0.0005940 | $0.0008714 | $0.0005713 | $0.0006973 | $219.78 | $14,144.17 |
| 2016-07-15 | $0.0006976 | $0.0009392 | $0.0005985 | $0.0007240 | $482.78 | $14,715.28 |
| 2016-07-16 | $0.0007234 | $0.0007404 | $0.0005079 | $0.0006225 | $151.00 | $12,652.84 |
| 2016-07-17 | $0.0006211 | $0.0009093 | $0.0005306 | $0.0008417 | $211.40 | $17,108.90 |
| 2016-07-18 | $0.0008424 | $0.0009108 | $0.0005844 | $0.0008350 | $217.53 | $16,974.32 |
| 2016-07-19 | $0.0008347 | $0.0008811 | $0.0005501 | $0.0006234 | $208.58 | $12,672.30 |
| 2016-07-20 | $0.0006233 | $0.0008734 | $0.0005771 | $0.0006858 | $196.00 | $13,942.78 |
| 2016-07-21 | $0.0006857 | $0.0008758 | $0.0006588 | $0.0007316 | $225.66 | $14,875.75 |
| 2016-07-22 | $0.0007315 | $0.0008720 | $0.0006577 | $0.0007955 | $297.45 | $16,177.00 |
| 2016-07-23 | $0.0007957 | $0.0008564 | $0.0006359 | $0.0006884 | $218.02 | $13,998.93 |
| 2016-07-24 | $0.0006883 | $0.0008594 | $0.0006285 | $0.0007934 | $228.45 | $16,134.42 |
| 2016-07-25 | $0.0007935 | $0.0008651 | $0.0006624 | $0.0007390 | $223.67 | $15,028.71 |
| 2016-07-26 | $0.0007391 | $0.0008781 | $0.0006588 | $0.0008216 | $204.94 | $16,710.57 |
| 2016-07-27 | $0.0008212 | $0.0008660 | $0.0006757 | $0.0007459 | $195.84 | $15,171.66 |
| 2016-07-28 | $0.0007459 | $0.0008124 | $0.0006748 | $0.0006813 | $195.17 | $13,858.63 |
| 2016-07-29 | $0.0006812 | $0.0008358 | $0.0006634 | $0.0006969 | $201.55 | $14,176.59 |
| 2016-07-30 | $0.0006970 | $0.0007817 | $0.0006616 | $0.0006616 | $202.86 | $13,459.02 |
| 2016-07-31 | $0.0006616 | $0.0007667 | $0.0005457 | $0.0005684 | $171.22 | $11,563.07 |