BiosCrypto BIOS
Xếp hạng #?
13:09:09 10/06/2018
BiosCrypto (BIOS)
Không hoạt động
Lịch sử giá BiosCrypto (BIOS) Tháng 12/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-12-01 | $0.0003952 | $0.0005955 | $0.0003660 | $0.0004664 | $121.78 | $9,591.96 |
| 2016-12-02 | $0.0004670 | $0.0006225 | $0.0003798 | $0.0005286 | $118.32 | $10,870.28 |
| 2016-12-03 | $0.0005287 | $0.0006284 | $0.0003151 | $0.0005449 | $120.03 | $11,207.06 |
| 2016-12-04 | $0.0005449 | $0.0006056 | $0.0002864 | $0.0004884 | $116.26 | $10,044.64 |
| 2016-12-05 | $0.0004956 | $0.0005648 | $0.0002786 | $0.0004169 | $111.61 | $8,576.06 |
| 2016-12-06 | $0.0004169 | $0.0005879 | $0.0002897 | $0.0003898 | $107.02 | $8,017.21 |
| 2016-12-07 | $0.0003898 | $0.0005810 | $0.0003062 | $0.0005454 | $92.39 | $11,219.07 |
| 2016-12-08 | $0.0005454 | $0.0005612 | $0.0003294 | $0.0003315 | $68.22 | $6,819.83 |
| 2016-12-09 | $0.0003314 | $0.0003778 | $0.0003243 | $0.0003368 | $63.66 | $6,929.28 |
| 2016-12-10 | $0.0003369 | $0.0004234 | $0.0003296 | $0.0003928 | $88.87 | $8,082.28 |
| 2016-12-11 | $0.0003928 | $0.0004226 | $0.0003518 | $0.0004000 | $87.01 | $8,229.48 |
| 2016-12-12 | $0.0004001 | $0.0004292 | $0.0003559 | $0.0003822 | $90.25 | $7,863.96 |
| 2016-12-13 | $0.0004055 | $0.0004299 | $0.0003436 | $0.0003752 | $82.13 | $7,719.33 |
| 2016-12-14 | $0.0003747 | $0.0005624 | $0.0003359 | $0.0003672 | $94.56 | $7,555.22 |
| 2016-12-15 | $0.0003673 | $0.0005615 | $0.0003508 | $0.0005070 | $102.19 | $10,433.86 |
| 2016-12-16 | $0.0005069 | $0.0005406 | $0.0003282 | $0.0004709 | $103.50 | $9,691.53 |
| 2016-12-17 | $0.0004709 | $0.0005068 | $0.0003477 | $0.0004349 | $107.30 | $8,951.19 |
| 2016-12-18 | $0.0004350 | $0.0004990 | $0.0003546 | $0.0004174 | $90.63 | $8,590.06 |
| 2016-12-19 | $0.0003878 | $0.0004562 | $0.0003455 | $0.0003704 | $101.82 | $7,624.38 |
| 2016-12-20 | $0.0003706 | $0.0003978 | $0.0003498 | $0.0003605 | $63.13 | $7,419.42 |
| 2016-12-21 | $0.0003603 | $0.0006230 | $0.0003427 | $0.0003828 | $128.52 | $7,878.63 |
| 2016-12-22 | $0.0003838 | $0.0005424 | $0.0003619 | $0.0005248 | $134.92 | $10,802.45 |
| 2016-12-23 | $0.0005246 | $0.0006722 | $0.0004115 | $0.0006358 | $143.43 | $13,089.18 |
| 2016-12-24 | $0.0006362 | $0.0006886 | $0.0004300 | $0.0004645 | $192.54 | $9,563.76 |
| 2016-12-25 | $0.0004647 | $0.0005716 | $0.0004304 | $0.0005021 | $117.03 | $10,337.93 |
| 2016-12-26 | $0.0005019 | $0.0005399 | $0.0003798 | $0.0003810 | $66.05 | $7,844.20 |
| 2016-12-27 | $0.0003812 | $0.0005263 | $0.0003798 | $0.0005223 | $0.1026 | $10,754.92 |
| 2016-12-28 | $0.0005226 | $0.0005376 | $0.0004023 | $0.0004098 | $5.01 | $8,439.57 |
| 2016-12-29 | $0.0004099 | $0.0004113 | $0.0004063 | $0.0004084 | $4.80 | $8,410.54 |
| 2016-12-30 | $0.0003955 | $0.0004055 | $0.0003949 | $0.0004037 | $0.1814 | $8,313.42 |
| 2016-12-31 | $0.0004037 | $0.0005782 | $0.0003611 | $0.0005782 | $0.7028 | $11,907.62 |