BiosCrypto BIOS
Xếp hạng #?
13:09:09 10/06/2018
BiosCrypto (BIOS)
Không hoạt động
Lịch sử giá BiosCrypto (BIOS) Tháng 10/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-10-01 | $0.002172 | $0.002182 | $0.001919 | $0.001978 | $27.21 | $41,189.92 |
| 2017-10-02 | $0.001977 | $0.002004 | $0.001878 | $0.001893 | $4.11 | $39,418.62 |
| 2017-10-03 | $0.001893 | $0.001904 | $0.001784 | $0.001810 | $0.4525 | $37,688.75 |
| 2017-10-04 | $0.001814 | $0.001826 | $0.001763 | $0.001769 | $0.4422 | $36,826.52 |
| 2017-10-05 | $0.001750 | $0.001834 | $0.001743 | $0.001816 | $24.71 | $37,811.18 |
| 2017-10-06 | $0.001816 | $0.001858 | $0.001732 | $0.001749 | $13.57 | $36,416.54 |
| 2017-10-07 | $0.001750 | $0.001965 | $0.001730 | $0.001960 | $49.49 | $40,819.50 |
| 2017-10-08 | $0.001955 | $0.002076 | $0.001949 | $0.002071 | $7.60 | $43,116.14 |
| 2017-10-09 | $0.002071 | $0.002076 | $0.001686 | $0.001819 | $7.25 | $37,872.19 |
| 2017-10-10 | $0.001819 | $0.001847 | $0.001750 | $0.001763 | $475.25 | $36,698.68 |
| 2017-10-11 | $0.001762 | $0.001853 | $0.001295 | $0.001447 | $1,428.30 | $30,121.73 |
| 2017-10-12 | $0.001448 | $0.001736 | $0.001444 | $0.001736 | $69.05 | $36,139.82 |
| 2017-10-13 | $0.001741 | $0.001881 | $0.001730 | $0.001798 | $0.6894 | $37,428.27 |
| 2017-10-14 | $0.001688 | $0.001813 | $0.001678 | $0.001811 | $9.35 | $37,700.83 |
| 2017-10-15 | $0.001814 | $0.001820 | $0.001473 | $0.001537 | $259.69 | $31,994.85 |
| 2017-10-16 | $0.001537 | $0.001555 | $0.001477 | $0.001502 | $2.93 | $31,280.87 |
| 2017-10-17 | $0.001503 | $0.001507 | $0.001113 | $0.001120 | $17.76 | $23,321.77 |
| 2017-10-18 | $0.001120 | $0.001441 | $0.0009708 | $0.001005 | $240.68 | $20,929.57 |
| 2017-10-19 | $0.001006 | $0.001087 | $0.0009965 | $0.001027 | $17.00 | $21,374.11 |
| 2017-10-20 | $0.001027 | $0.001514 | $0.001020 | $0.001143 | $9.68 | $23,807.13 |
| 2017-10-21 | $0.001141 | $0.001460 | $0.001087 | $0.001262 | $53.03 | $26,287.20 |
| 2017-10-22 | $0.001263 | $0.001274 | $0.001217 | $0.001226 | $0.6130 | $25,529.08 |
| 2017-10-23 | $0.0009917 | $0.001199 | $0.0009629 | $0.001176 | $3.15 | $24,480.08 |
| 2017-10-24 | $0.001173 | $0.001206 | $0.001042 | $0.001048 | $6.53 | $21,822.40 |
| 2017-10-25 | $0.001048 | $0.001070 | $0.001023 | $0.001054 | $0.9615 | $21,939.42 |
| 2017-10-27 | $0.001198 | $0.001214 | $0.001198 | $0.001207 | $4.17 | $25,132.22 |
| 2017-10-28 | $0.001210 | $0.001233 | $0.001078 | $0.001205 | $2.25 | $25,079.96 |
| 2017-10-29 | $0.001203 | $0.001454 | $0.001201 | $0.001424 | $1.06 | $29,657.82 |
| 2017-10-30 | $0.001416 | $0.001417 | $0.001411 | $0.001412 | $1.05 | $29,400.67 |
| 2017-10-31 | $0.001083 | $0.001096 | $0.001071 | $0.001096 | $23.65 | $22,826.21 |