BiosCrypto BIOS
Xếp hạng #?
13:09:09 10/06/2018
BiosCrypto (BIOS)
Không hoạt động
Lịch sử giá BiosCrypto (BIOS) Tháng 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-01 | $0.001663 | $0.001811 | $0.001548 | $0.001766 | $4.07 | $36,768.22 |
| 2018-04-02 | $0.001775 | $0.001775 | $0.001627 | $0.001691 | $75.35 | $35,201.18 |
| 2018-04-03 | $0.001692 | $0.001861 | $0.001686 | $0.001707 | $18.72 | $35,541.41 |
| 2018-04-04 | $0.001706 | $0.001706 | $0.001547 | $0.001561 | $16.42 | $32,512.27 |
| 2018-04-05 | $0.001562 | $0.001572 | $0.001493 | $0.001498 | $34.55 | $31,200.08 |
| 2018-04-06 | $0.001491 | $0.001506 | $0.001370 | $0.001455 | $42.05 | $30,294.75 |
| 2018-04-07 | $0.001457 | $0.001682 | $0.001455 | $0.001518 | $2.55 | $31,598.40 |
| 2018-04-08 | $0.001519 | $0.001632 | $0.001519 | $0.001613 | $3.35 | $33,589.16 |
| 2018-04-09 | $0.001616 | $0.001649 | $0.001522 | $0.001554 | $1.88 | $32,349.23 |
| 2018-04-10 | $0.001555 | $0.001560 | $0.001530 | $0.001555 | $1.89 | $32,370.05 |
| 2018-04-11 | $0.001572 | $0.001598 | $0.001449 | $0.001462 | $48.56 | $30,446.96 |
| 2018-04-12 | $0.001459 | $0.001787 | $0.001420 | $0.001661 | $85.39 | $34,579.65 |
| 2018-04-13 | $0.001663 | $0.001873 | $0.001635 | $0.001731 | $73.45 | $36,036.76 |
| 2018-04-14 | $0.001731 | $0.001798 | $0.001725 | $0.001758 | $22.62 | $36,612.68 |
| 2018-04-15 | $0.001760 | $0.001842 | $0.001760 | $0.001837 | $46.66 | $38,244.07 |
| 2018-04-16 | $0.001836 | $0.001928 | $0.001821 | $0.001850 | $6.30 | $38,529.53 |
| 2018-04-17 | $0.001851 | $0.001873 | $0.001809 | $0.001814 | $4.12 | $37,779.33 |
| 2018-04-18 | $0.001816 | $0.001825 | $0.001814 | $0.001825 | $4.14 | $38,006.70 |
| 2018-04-19 | $0.001723 | $0.001902 | $0.001717 | $0.001901 | $14.68 | $39,573.32 |
| 2018-04-20 | $0.001902 | $0.001923 | $0.001740 | $0.001856 | $5.02 | $38,648.42 |
| 2018-04-21 | $0.001857 | $0.001884 | $0.001819 | $0.001875 | $13.96 | $39,039.46 |
| 2018-04-22 | $0.001875 | $0.002046 | $0.001838 | $0.002024 | $1.41 | $42,137.93 |
| 2018-04-23 | $0.002020 | $0.002057 | $0.002018 | $0.002051 | $1.43 | $42,705.12 |
| 2018-04-24 | $0.002053 | $0.002176 | $0.001987 | $0.002051 | $23.91 | $42,695.33 |
| 2018-04-25 | $0.002037 | $0.002046 | $0.001843 | $0.001846 | $14.64 | $38,435.42 |
| 2018-04-26 | $0.001861 | $0.002140 | $0.001816 | $0.002135 | $52.88 | $44,462.26 |
| 2018-04-27 | $0.002138 | $0.002155 | $0.002058 | $0.002058 | $15.75 | $42,843.79 |
| 2018-04-28 | $0.002051 | $0.002168 | $0.002045 | $0.002154 | $16.48 | $44,847.25 |
| 2018-04-29 | $0.001992 | $0.001993 | $0.001932 | $0.001975 | $0.9874 | $41,122.46 |
| 2018-04-30 | $0.001974 | $0.001982 | $0.001921 | $0.001952 | $0.9761 | $40,650.01 |