BiosCrypto BIOS
Xếp hạng #?
13:09:09 10/06/2018
BiosCrypto (BIOS)
Không hoạt động
Lịch sử giá BiosCrypto (BIOS) Tháng 01/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-01-01 | $0.0005782 | $0.0005783 | $0.0004610 | $0.0005656 | $2.11 | $11,648.52 |
| 2017-01-02 | $0.0005659 | $0.0005758 | $0.0003574 | $0.0003576 | $1.90 | $7,366.33 |
| 2017-01-03 | $0.0003576 | $0.0005116 | $0.0003576 | $0.0005116 | $4.55 | $10,538.39 |
| 2017-01-04 | $0.0005115 | $0.0005242 | $0.0001921 | $0.0002076 | $27.60 | $4,277.38 |
| 2017-01-05 | $0.0002079 | $0.0005360 | $0.0002078 | $0.0002324 | $2.25 | $4,788.64 |
| 2017-01-06 | $0.0002331 | $0.0002408 | $0.0002033 | $0.0002036 | $0.2284 | $4,194.48 |
| 2017-01-07 | $0.0004208 | $0.0004468 | $0.0003925 | $0.0004408 | $14.05 | $9,082.74 |
| 2017-01-08 | $0.0004408 | $0.0004671 | $0.0003516 | $0.0003551 | $25.99 | $7,316.44 |
| 2017-01-09 | $0.0003556 | $0.0004443 | $0.0002479 | $0.0002710 | $0.4934 | $5,583.98 |
| 2017-01-10 | $0.0002708 | $0.0002745 | $0.0002703 | $0.0002723 | $0.2723 | $5,610.59 |
| 2017-01-13 | $0.0005101 | $0.0005306 | $0.0005101 | $0.0005266 | $5.27 | $10,853.85 |
| 2017-01-14 | $0.0005273 | $0.0005345 | $0.0005232 | $0.0005338 | $5.34 | $11,001.18 |
| 2017-01-17 | $0.0005294 | $0.0005463 | $0.0005281 | $0.0005444 | $0.2005 | $11,223.24 |
| 2017-01-18 | $0.0005448 | $0.0005505 | $0.0005343 | $0.0005419 | $0.1996 | $11,171.76 |
| 2017-01-19 | $0.0002931 | $0.0003067 | $0.0002575 | $0.0002751 | $8.64 | $5,672.57 |
| 2017-01-20 | $0.0002750 | $0.0003239 | $0.0002675 | $0.0003238 | $18.59 | $6,677.45 |
| 2017-01-21 | $0.0003238 | $0.0005782 | $0.0003079 | $0.0005777 | $19.45 | $11,913.01 |
| 2017-01-22 | $0.0005777 | $0.0005876 | $0.0003954 | $0.0003972 | $0.3113 | $8,190.21 |
| 2017-01-23 | $0.0003976 | $0.0004245 | $0.0002303 | $0.0004147 | $46.02 | $8,553.07 |
| 2017-01-24 | $0.0004098 | $0.0004928 | $0.0002099 | $0.0003748 | $715.03 | $7,729.31 |
| 2017-01-25 | $0.0003749 | $0.0005033 | $0.0002520 | $0.0002614 | $1,137.63 | $5,392.09 |
| 2017-01-26 | $0.0002615 | $0.0004945 | $0.0002615 | $0.0003854 | $1,049.53 | $7,949.95 |
| 2017-01-27 | $0.0004038 | $0.0004799 | $0.0003214 | $0.0004231 | $2,645.77 | $8,727.45 |
| 2017-01-28 | $0.0004231 | $0.0004797 | $0.0003776 | $0.0004792 | $1,099.22 | $9,885.87 |
| 2017-01-29 | $0.0004792 | $0.0004802 | $0.0004137 | $0.0004138 | $0.1866 | $8,536.39 |
| 2017-01-30 | $0.0004138 | $0.0004623 | $0.0004138 | $0.0004617 | $0.8205 | $9,525.37 |
| 2017-01-31 | $0.0004615 | $0.0004830 | $0.0004615 | $0.0004756 | $3.99 | $9,812.18 |