BiosCrypto BIOS
Xếp hạng #?
13:09:09 10/06/2018
BiosCrypto (BIOS)
Không hoạt động
Lịch sử giá BiosCrypto (BIOS) Tháng 04/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-04-01 | $0.0006410 | $0.0007021 | $0.0006410 | $0.0006923 | $29.13 | $14,327.41 |
| 2017-04-02 | $0.0006924 | $0.0007343 | $0.0006888 | $0.0007127 | $70.87 | $14,749.70 |
| 2017-04-03 | $0.0007132 | $0.0007466 | $0.0007132 | $0.0007415 | $2.62 | $15,346.73 |
| 2017-04-04 | $0.0007426 | $0.0007889 | $0.0007353 | $0.0007879 | $132.01 | $16,307.49 |
| 2017-04-05 | $0.0007885 | $0.0007886 | $0.0007285 | $0.0007371 | $0.2506 | $15,257.02 |
| 2017-04-06 | $0.0007378 | $0.0008497 | $0.0006178 | $0.0008243 | $9.65 | $17,062.70 |
| 2017-04-07 | $0.0008216 | $0.0008216 | $0.0007687 | $0.0007698 | $35.96 | $15,936.42 |
| 2017-04-08 | $0.0007670 | $0.0007748 | $0.0007604 | $0.0007657 | $32.96 | $15,852.42 |
| 2017-04-09 | $0.0007661 | $0.0007902 | $0.0007127 | $0.0007127 | $0.1425 | $14,755.88 |
| 2017-04-10 | $0.0007124 | $0.0007134 | $0.0006408 | $0.0007047 | $10.33 | $14,590.64 |
| 2017-04-11 | $0.0007049 | $0.0007431 | $0.0007049 | $0.0007345 | $0.4763 | $15,213.21 |
| 2017-04-12 | $0.0007344 | $0.0007358 | $0.0005037 | $0.0006089 | $2.13 | $12,611.65 |
| 2017-04-13 | $0.0006092 | $0.0007359 | $0.0005949 | $0.0005996 | $3.08 | $12,420.69 |
| 2017-04-14 | $0.0006004 | $0.0007370 | $0.0005991 | $0.0007348 | $1.94 | $15,220.85 |
| 2017-04-15 | $0.0007346 | $0.0007478 | $0.0007339 | $0.0007387 | $0.1755 | $15,302.16 |
| 2017-04-16 | $0.0007387 | $0.02302 | $0.0007387 | $0.02283 | $0.4487 | $472,938 |
| 2017-04-17 | $0.02171 | $0.02471 | $0.0007775 | $0.0009765 | $46.04 | $20,230.15 |
| 2017-04-18 | $0.0009762 | $0.001201 | $0.0007844 | $0.0008376 | $26.72 | $17,354.14 |
| 2017-04-19 | $0.0008378 | $0.0009156 | $0.0007888 | $0.0007976 | $9.73 | $16,525.63 |
| 2017-04-20 | $0.0007981 | $0.002482 | $0.0007964 | $0.002474 | $5.32 | $51,255.53 |
| 2017-04-21 | $0.002459 | $0.005575 | $0.002445 | $0.005529 | $0.005144 | $114,575 |
| 2017-04-22 | $0.005421 | $0.005421 | $0.0007826 | $0.0008490 | $16.12 | $17,594.76 |
| 2017-04-23 | $0.0008421 | $0.0008504 | $0.0007621 | $0.0007641 | $17.86 | $15,836.09 |
| 2017-04-24 | $0.0007656 | $0.0007736 | $0.0005265 | $0.0005793 | $55.26 | $12,006.67 |
| 2017-04-25 | $0.0005794 | $0.0008281 | $0.0005287 | $0.0007303 | $29.62 | $15,136.92 |
| 2017-04-26 | $0.0007306 | $0.0007692 | $0.0006945 | $0.0007164 | $2.08 | $14,850.76 |
| 2017-04-27 | $0.0007169 | $0.0008056 | $0.0006169 | $0.0007177 | $8.22 | $14,877.30 |
| 2017-04-28 | $0.0007177 | $0.0007901 | $0.0007138 | $0.0007899 | $7.91 | $16,374.22 |
| 2017-04-29 | $0.0007907 | $0.0007963 | $0.0004890 | $0.0004891 | $0.4940 | $10,138.51 |
| 2017-04-30 | $0.0004891 | $0.0008095 | $0.0003299 | $0.0004708 | $46.08 | $9,759.75 |