BiosCrypto BIOS
Xếp hạng #?
13:09:09 10/06/2018
BiosCrypto (BIOS)
Không hoạt động
Lịch sử giá BiosCrypto (BIOS) Tháng 02/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-02-01 | $0.002136 | $0.002348 | $0.001522 | $0.002002 | $369.45 | $41,686.10 |
| 2018-02-02 | $0.001998 | $0.001998 | $0.001687 | $0.001855 | $66.26 | $38,620.94 |
| 2018-02-03 | $0.001861 | $0.002552 | $0.001722 | $0.002125 | $48.40 | $44,248.21 |
| 2018-02-04 | $0.002126 | $0.002245 | $0.001914 | $0.002073 | $16.98 | $43,168.61 |
| 2018-02-05 | $0.002053 | $0.002096 | $0.001600 | $0.001664 | $183.96 | $34,638.37 |
| 2018-02-06 | $0.001666 | $0.001750 | $0.001425 | $0.001700 | $188.00 | $35,398.36 |
| 2018-02-08 | $0.002604 | $0.003382 | $0.002373 | $0.002387 | $320.91 | $49,693.30 |
| 2018-02-09 | $0.002394 | $0.002878 | $0.002133 | $0.002865 | $59.97 | $59,659.19 |
| 2018-02-10 | $0.002867 | $0.003261 | $0.002262 | $0.002396 | $38.44 | $49,888.19 |
| 2018-02-11 | $0.002394 | $0.003176 | $0.002200 | $0.003061 | $31.31 | $63,733.38 |
| 2018-02-12 | $0.003080 | $0.003356 | $0.002475 | $0.002576 | $3.42 | $53,628.39 |
| 2018-02-13 | $0.002580 | $0.002592 | $0.002375 | $0.002390 | $19.02 | $49,761.39 |
| 2018-02-14 | $0.002383 | $0.003186 | $0.002383 | $0.003125 | $9.29 | $65,068.88 |
| 2018-02-15 | $0.003127 | $0.003240 | $0.002666 | $0.002736 | $70.64 | $56,970.49 |
| 2018-02-16 | $0.002724 | $0.002966 | $0.002632 | $0.002957 | $7.64 | $61,565.42 |
| 2018-02-17 | $0.002956 | $0.003146 | $0.002861 | $0.002986 | $2.87 | $62,175.50 |
| 2018-02-18 | $0.002995 | $0.003046 | $0.001610 | $0.002609 | $774.51 | $54,321.96 |
| 2018-02-19 | $0.002597 | $0.003377 | $0.002094 | $0.002679 | $177.94 | $55,775.53 |
| 2018-02-20 | $0.002681 | $0.002814 | $0.002555 | $0.002583 | $46.49 | $53,782.68 |
| 2018-02-21 | $0.002580 | $0.002826 | $0.001983 | $0.001991 | $176.01 | $41,448.74 |
| 2018-02-22 | $0.001989 | $0.002563 | $0.001852 | $0.001872 | $81.51 | $38,984.07 |
| 2018-02-23 | $0.001871 | $0.001915 | $0.001687 | $0.001727 | $94.54 | $35,961.59 |
| 2018-02-24 | $0.001725 | $0.002161 | $0.001724 | $0.002136 | $2.42 | $44,482.67 |
| 2018-02-25 | $0.002133 | $0.002170 | $0.001684 | $0.001723 | $76.64 | $35,883.51 |
| 2018-02-26 | $0.001726 | $0.001875 | $0.001694 | $0.001868 | $11.50 | $38,889.12 |
| 2018-02-27 | $0.002372 | $0.002468 | $0.001918 | $0.002349 | $45.73 | $48,908.95 |
| 2018-02-28 | $0.002346 | $0.002434 | $0.002202 | $0.002268 | $353.90 | $47,226.76 |