BiosCrypto BIOS
Xếp hạng #?
13:09:09 10/06/2018
BiosCrypto (BIOS)
Không hoạt động
Lịch sử giá BiosCrypto (BIOS) Tháng 08/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-08-01 | $0.0005681 | $0.0005987 | $0.0004920 | $0.0005379 | $169.52 | $10,944.00 |
| 2016-08-02 | $0.0005382 | $0.0005857 | $0.0004810 | $0.0005167 | $135.98 | $10,513.64 |
| 2016-08-03 | $0.0005201 | $0.0005388 | $0.0004462 | $0.0004938 | $155.62 | $10,048.44 |
| 2016-08-04 | $0.0004938 | $0.0005326 | $0.0004643 | $0.0005204 | $132.28 | $10,589.66 |
| 2016-08-05 | $0.0004802 | $0.0005409 | $0.0004619 | $0.0005346 | $140.27 | $10,879.43 |
| 2016-08-06 | $0.0005345 | $0.0005463 | $0.0004667 | $0.0005349 | $95.50 | $10,884.96 |
| 2016-08-07 | $0.0004820 | $0.0005442 | $0.0004642 | $0.0005002 | $157.80 | $10,180.04 |
| 2016-08-08 | $0.0005003 | $0.0005441 | $0.0004778 | $0.0005141 | $147.32 | $10,464.38 |
| 2016-08-09 | $0.0005201 | $0.0005429 | $0.0004763 | $0.0004763 | $147.64 | $9,695.28 |
| 2016-08-10 | $0.0004762 | $0.0005495 | $0.0004717 | $0.0005432 | $153.13 | $11,056.37 |
| 2016-08-11 | $0.0005434 | $0.0005495 | $0.0004792 | $0.0005010 | $144.10 | $10,197.24 |
| 2016-08-12 | $0.0005008 | $0.0005379 | $0.0004811 | $0.0005171 | $156.30 | $10,526.74 |
| 2016-08-13 | $0.0005171 | $0.0005221 | $0.0004804 | $0.0005036 | $149.66 | $10,251.53 |
| 2016-08-14 | $0.0005036 | $0.0005198 | $0.0004502 | $0.0004502 | $60.13 | $9,166.17 |
| 2016-08-15 | $0.0004503 | $0.0005282 | $0.0003989 | $0.0005161 | $118.88 | $10,507.11 |
| 2016-08-16 | $0.0005162 | $0.0005407 | $0.0005050 | $0.0005252 | $172.45 | $10,693.64 |
| 2016-08-17 | $0.0005253 | $0.0005383 | $0.0005152 | $0.0005218 | $166.08 | $10,623.90 |
| 2016-08-18 | $0.0005216 | $0.0005429 | $0.0005106 | $0.0005340 | $121.69 | $10,873.55 |
| 2016-08-19 | $0.0005341 | $0.0005481 | $0.0005229 | $0.0005412 | $142.76 | $11,025.76 |
| 2016-08-20 | $0.0005411 | $0.0005478 | $0.0005227 | $0.0005468 | $155.82 | $11,142.19 |
| 2016-08-21 | $0.0005468 | $0.0005538 | $0.0005177 | $0.0005386 | $161.47 | $10,975.79 |
| 2016-08-22 | $0.0005385 | $0.0005442 | $0.0005127 | $0.0005287 | $174.35 | $10,776.55 |
| 2016-08-23 | $0.0005286 | $0.0007400 | $0.0005114 | $0.0006533 | $154.04 | $13,318.17 |
| 2016-08-24 | $0.0006590 | $0.0006592 | $0.0005287 | $0.0005917 | $173.51 | $12,063.29 |
| 2016-08-25 | $0.0005976 | $0.0006557 | $0.0005191 | $0.0005742 | $187.30 | $11,706.90 |
| 2016-08-26 | $0.0005741 | $0.0005846 | $0.0005064 | $0.0005191 | $172.13 | $10,584.35 |
| 2016-08-27 | $0.0005191 | $0.0005931 | $0.0005045 | $0.0005417 | $141.55 | $11,045.84 |
| 2016-08-28 | $0.0005414 | $0.0005504 | $0.0005193 | $0.0005395 | $164.25 | $11,002.05 |
| 2016-08-29 | $0.0005395 | $0.0005529 | $0.0004081 | $0.0004535 | $202.77 | $9,250.12 |
| 2016-08-30 | $0.0004535 | $0.0005490 | $0.0004162 | $0.0004330 | $172.28 | $8,833.06 |
| 2016-08-31 | $0.0004331 | $0.0005349 | $0.0004138 | $0.0004890 | $106.57 | $9,976.57 |