BiosCrypto BIOS
Xếp hạng #?
13:09:09 10/06/2018
BiosCrypto (BIOS)
Không hoạt động
Lịch sử giá BiosCrypto (BIOS) Tháng 03/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-03-01 | $0.002271 | $0.002487 | $0.001626 | $0.001968 | $541.31 | $40,971.09 |
| 2018-03-02 | $0.001963 | $0.002334 | $0.001963 | $0.002207 | $28.64 | $45,944.56 |
| 2018-03-03 | $0.002204 | $0.002299 | $0.002204 | $0.002292 | $2.29 | $47,721.69 |
| 2018-03-04 | $0.002288 | $0.002301 | $0.002109 | $0.002301 | $6.08 | $47,914.92 |
| 2018-03-05 | $0.002300 | $0.002334 | $0.002284 | $0.002307 | $2.31 | $48,044.64 |
| 2018-03-06 | $0.002301 | $0.002301 | $0.002121 | $0.002254 | $4.37 | $46,930.05 |
| 2018-03-07 | $0.002251 | $0.002285 | $0.001700 | $0.001783 | $49.69 | $37,121.57 |
| 2018-03-08 | $0.001780 | $0.002019 | $0.001779 | $0.001964 | $24.27 | $40,894.88 |
| 2018-03-09 | $0.001952 | $0.001975 | $0.001749 | $0.001851 | $8.40 | $38,543.90 |
| 2018-03-10 | $0.001852 | $0.001992 | $0.001745 | $0.001761 | $50.18 | $36,669.74 |
| 2018-03-11 | $0.001755 | $0.001995 | $0.001695 | $0.001819 | $4.91 | $37,878.02 |
| 2018-03-12 | $0.001813 | $0.001868 | $0.001586 | $0.001645 | $9.21 | $34,260.46 |
| 2018-03-13 | $0.001636 | $0.001949 | $0.001615 | $0.001921 | $11.45 | $40,000.38 |
| 2018-03-14 | $0.001921 | $0.001965 | $0.001679 | $0.001724 | $111.43 | $35,902.04 |
| 2018-03-15 | $0.001723 | $0.001849 | $0.001617 | $0.001736 | $37.09 | $36,140.24 |
| 2018-03-16 | $0.001735 | $0.001872 | $0.001670 | $0.001823 | $7.99 | $37,964.43 |
| 2018-03-17 | $0.001826 | $0.001830 | $0.001704 | $0.001754 | $7.69 | $36,530.23 |
| 2018-03-18 | $0.001596 | $0.001828 | $0.001536 | $0.001809 | $24.82 | $37,676.67 |
| 2018-03-19 | $0.001802 | $0.001916 | $0.001791 | $0.001876 | $4.16 | $39,065.27 |
| 2018-03-20 | $0.001897 | $0.002039 | $0.001850 | $0.001867 | $57.85 | $38,864.34 |
| 2018-03-21 | $0.001870 | $0.001923 | $0.001845 | $0.001871 | $17.00 | $38,958.46 |
| 2018-03-22 | $0.001984 | $0.002074 | $0.001875 | $0.002001 | $59.34 | $41,671.53 |
| 2018-03-23 | $0.002001 | $0.002086 | $0.001975 | $0.002020 | $31.45 | $42,066.31 |
| 2018-03-24 | $0.002139 | $0.002158 | $0.001983 | $0.001983 | $108.46 | $41,289.45 |
| 2018-03-25 | $0.001956 | $0.002169 | $0.001927 | $0.002027 | $15.53 | $42,208.10 |
| 2018-03-26 | $0.002026 | $0.002139 | $0.001969 | $0.002127 | $13.72 | $44,291.52 |
| 2018-03-27 | $0.002124 | $0.002131 | $0.001862 | $0.001869 | $17.83 | $38,921.19 |
| 2018-03-28 | $0.001869 | $0.001889 | $0.001805 | $0.001824 | $4.61 | $37,986.08 |
| 2018-03-29 | $0.001826 | $0.001829 | $0.001586 | $0.001633 | $12.07 | $34,008.72 |
| 2018-03-30 | $0.001629 | $0.001800 | $0.001519 | $0.001641 | $2.87 | $34,161.55 |
| 2018-03-31 | $0.001641 | $0.001727 | $0.001636 | $0.001663 | $2.70 | $34,630.67 |