BiosCrypto BIOS
Xếp hạng #?
13:09:09 10/06/2018
BiosCrypto (BIOS)
Không hoạt động
Lịch sử giá BiosCrypto (BIOS) Tháng 09/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-09-01 | $0.0004892 | $0.0005265 | $0.0004202 | $0.0005092 | $135.42 | $10,389.80 |
| 2016-09-02 | $0.0005092 | $0.0005270 | $0.0003829 | $0.0004270 | $251.96 | $8,712.52 |
| 2016-09-03 | $0.0004270 | $0.0005137 | $0.0003852 | $0.0005137 | $129.18 | $10,482.25 |
| 2016-09-04 | $0.0004722 | $0.0005240 | $0.0003943 | $0.0004618 | $121.00 | $9,424.44 |
| 2016-09-05 | $0.0004619 | $0.0004855 | $0.0003986 | $0.0004187 | $105.92 | $8,545.04 |
| 2016-09-06 | $0.0004005 | $0.0004759 | $0.0003944 | $0.0004639 | $81.04 | $9,469.13 |
| 2016-09-07 | $0.0004639 | $0.0004694 | $0.0004106 | $0.0004404 | $130.57 | $8,990.30 |
| 2016-09-08 | $0.0004404 | $0.0004830 | $0.0003507 | $0.0004321 | $136.17 | $8,821.19 |
| 2016-09-09 | $0.0004320 | $0.0004694 | $0.0003542 | $0.0003987 | $128.90 | $8,140.12 |
| 2016-09-10 | $0.0003986 | $0.0004301 | $0.0003675 | $0.0004115 | $118.24 | $8,403.47 |
| 2016-09-11 | $0.0004115 | $0.0004653 | $0.0003801 | $0.0004185 | $114.12 | $8,548.05 |
| 2016-09-12 | $0.0004186 | $0.0005099 | $0.0002936 | $0.0003632 | $257.10 | $7,419.50 |
| 2016-09-13 | $0.0003633 | $0.0004620 | $0.0002971 | $0.0004507 | $133.09 | $9,207.22 |
| 2016-09-14 | $0.0003777 | $0.0004387 | $0.0003543 | $0.0003787 | $109.85 | $7,735.86 |
| 2016-09-15 | $0.0003664 | $0.0003904 | $0.0003176 | $0.0003653 | $116.40 | $7,463.27 |
| 2016-09-16 | $0.0003652 | $0.0003901 | $0.0003284 | $0.0003883 | $69.38 | $7,934.20 |
| 2016-09-17 | $0.0003883 | $0.0003889 | $0.0003216 | $0.0003273 | $7.39 | $6,688.12 |
| 2016-09-18 | $0.0003272 | $0.0004210 | $0.0002983 | $0.0004147 | $0.9861 | $8,475.08 |
| 2016-09-19 | $0.0004147 | $0.0004152 | $0.0002983 | $0.0002985 | $0.5537 | $6,100.63 |
| 2016-09-20 | $0.0002985 | $0.0003107 | $0.0002980 | $0.0003106 | $0.3106 | $6,350.11 |
| 2016-09-21 | $0.0003102 | $0.0003532 | $0.0003050 | $0.0003523 | $0.08911 | $7,201.73 |
| 2016-09-22 | $0.0003523 | $0.0003531 | $0.0003523 | $0.0003527 | $0.08921 | $7,209.60 |
| 2016-09-23 | $0.0003835 | $0.0003861 | $0.0003835 | $0.0003858 | $0.8149 | $7,890.45 |
| 2016-09-24 | $0.0003858 | $0.0003869 | $0.0003552 | $0.0003555 | $2.09 | $7,272.71 |
| 2016-09-25 | $0.0003555 | $0.0003560 | $0.0003539 | $0.0003539 | $2.02 | $7,240.84 |
| 2016-09-27 | $0.0004188 | $0.0004196 | $0.0004168 | $0.0004182 | $0.2844 | $8,558.51 |
| 2016-09-28 | $0.0004183 | $0.0004185 | $0.0004172 | $0.0004176 | $0.2235 | $8,545.04 |
| 2016-09-29 | $0.0002668 | $0.0003055 | $0.0001634 | $0.0002003 | $5.95 | $4,099.77 |
| 2016-09-30 | $0.0002003 | $0.0003109 | $0.0001998 | $0.0003109 | $0.6444 | $6,364.14 |