BiosCrypto BIOS
Xếp hạng #?
13:09:09 10/06/2018
BiosCrypto (BIOS)
Không hoạt động
Lịch sử giá BiosCrypto (BIOS) Tháng 03/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-03-01 | $0.0006166 | $0.0006357 | $0.0006166 | $0.0006357 | $2.96 | $13,135.21 |
| 2017-03-02 | $0.0006368 | $0.0006918 | $0.0006236 | $0.0006255 | $14.05 | $12,925.16 |
| 2017-03-03 | $0.0006254 | $0.0007035 | $0.0006254 | $0.0006979 | $2.69 | $14,421.05 |
| 2017-03-04 | $0.0006992 | $0.0007030 | $0.0006347 | $0.0006903 | $3.77 | $14,266.16 |
| 2017-03-05 | $0.0006899 | $0.0007097 | $0.0006809 | $0.0007096 | $0.2800 | $14,665.51 |
| 2017-03-06 | $0.0007098 | $0.0007146 | $0.0007082 | $0.0007127 | $0.2813 | $14,730.52 |
| 2017-03-07 | $0.0006754 | $0.0006850 | $0.0006716 | $0.0006729 | $0.6729 | $13,910.00 |
| 2017-03-08 | $0.0006728 | $0.0006777 | $0.0006408 | $0.0006622 | $0.6622 | $13,688.13 |
| 2017-03-09 | $0.0006614 | $0.0006706 | $0.0005572 | $0.0005586 | $6.03 | $11,547.58 |
| 2017-03-10 | $0.0005590 | $0.0005647 | $0.0002917 | $0.0003023 | $14.22 | $6,250.42 |
| 2017-03-11 | $0.0003022 | $0.0008763 | $0.0003022 | $0.0008701 | $54.61 | $17,989.23 |
| 2017-03-12 | $0.0008707 | $0.0008895 | $0.0007576 | $0.0007595 | $1.53 | $15,703.56 |
| 2017-03-13 | $0.0007598 | $0.0007695 | $0.0006143 | $0.0006180 | $0.6489 | $12,778.02 |
| 2017-03-14 | $0.0008835 | $0.0008838 | $0.0008791 | $0.0008804 | $0.1321 | $18,204.63 |
| 2017-03-15 | $0.0008805 | $0.0008886 | $0.0008802 | $0.0008861 | $0.1329 | $18,323.34 |
| 2017-03-18 | $0.0007590 | $0.0007590 | $0.0006608 | $0.0006719 | $20.56 | $13,897.27 |
| 2017-03-19 | $0.0006740 | $0.0007041 | $0.0005525 | $0.0005525 | $2.65 | $11,427.26 |
| 2017-03-21 | $0.0004238 | $0.0007153 | $0.0004211 | $0.0004729 | $1.78 | $9,782.20 |
| 2017-03-22 | $0.0004730 | $0.0006459 | $0.0003838 | $0.0004076 | $0.6636 | $8,431.12 |
| 2017-03-23 | $0.0004079 | $0.0006294 | $0.0004035 | $0.0006231 | $6,627.43 | $12,890.68 |
| 2017-03-24 | $0.0006231 | $0.0008438 | $0.0004318 | $0.0007240 | $115.21 | $14,978.19 |
| 2017-03-25 | $0.0007233 | $0.0007554 | $0.0006416 | $0.0006675 | $4.94 | $13,808.91 |
| 2017-03-26 | $0.0006683 | $0.0007594 | $0.0004796 | $0.0004838 | $2.16 | $10,009.11 |
| 2017-03-27 | $0.0004865 | $0.0006174 | $0.0004672 | $0.0006170 | $0.9255 | $12,765.67 |
| 2017-03-28 | $0.0006163 | $0.0006371 | $0.0006035 | $0.0006073 | $1.68 | $12,566.51 |
| 2017-03-29 | $0.0006067 | $0.0006260 | $0.0005892 | $0.0006240 | $0.1248 | $12,911.53 |
| 2017-03-30 | $0.0006253 | $0.0006577 | $0.0006222 | $0.0006569 | $0.7298 | $13,593.73 |
| 2017-03-31 | $0.0006570 | $0.0006674 | $0.0006570 | $0.0006667 | $0.7407 | $13,796.67 |