BiosCrypto BIOS
Xếp hạng #?
13:09:09 10/06/2018
BiosCrypto (BIOS)
Không hoạt động
Lịch sử giá BiosCrypto (BIOS) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-02 | $0.001924 | $0.001943 | $0.001905 | $0.001936 | $287.87 | $40,310.00 |
| 2018-05-03 | $0.001936 | $0.002058 | $0.001929 | $0.002048 | $2.16 | $42,638.90 |
| 2018-05-04 | $0.002047 | $0.002137 | $0.002008 | $0.002133 | $108.38 | $44,420.83 |
| 2018-05-05 | $0.002132 | $0.002166 | $0.002038 | $0.002063 | $40.41 | $42,947.48 |
| 2018-05-06 | $0.002064 | $0.002203 | $0.001983 | $0.002017 | $44.05 | $42,006.34 |
| 2018-05-07 | $0.002019 | $0.002020 | $0.001934 | $0.001963 | $1.20 | $40,870.52 |
| 2018-05-08 | $0.001967 | $0.001985 | $0.001905 | $0.001935 | $11.78 | $40,284.59 |
| 2018-05-09 | $0.001932 | $0.001963 | $0.001888 | $0.001956 | $0.9667 | $40,736.84 |
| 2018-05-10 | $0.001956 | $0.001972 | $0.001948 | $0.001959 | $0.9679 | $40,790.35 |
| 2018-05-11 | $0.001883 | $0.001890 | $0.001756 | $0.001768 | $50.09 | $36,815.49 |
| 2018-05-12 | $0.001763 | $0.001813 | $0.001730 | $0.001760 | $17.60 | $36,640.38 |
| 2018-05-13 | $0.001895 | $0.001926 | $0.001885 | $0.001912 | $1.01 | $39,815.48 |
| 2018-05-14 | $0.001912 | $0.001941 | $0.001832 | $0.001929 | $1.01 | $40,159.66 |
| 2018-05-15 | $0.001955 | $0.001959 | $0.001942 | $0.001953 | $3.03 | $40,663.55 |
| 2018-05-16 | $0.001952 | $0.001953 | $0.001732 | $0.001752 | $1.75 | $36,481.30 |
| 2018-05-17 | $0.001753 | $0.001833 | $0.001727 | $0.001776 | $0.9862 | $36,971.23 |
| 2018-05-18 | $0.001777 | $0.001777 | $0.001678 | $0.001730 | $363.02 | $36,030.72 |
| 2018-05-19 | $0.001730 | $0.001895 | $0.001717 | $0.001895 | $6.83 | $39,457.76 |
| 2018-05-20 | $0.001896 | $0.001906 | $0.001733 | $0.001789 | $2.02 | $37,240.04 |
| 2018-05-21 | $0.001791 | $0.001792 | $0.001778 | $0.001788 | $2.02 | $37,235.05 |
| 2018-05-24 | $0.001617 | $0.001621 | $0.001528 | $0.001585 | $6.37 | $33,006.57 |
| 2018-05-25 | $0.001588 | $0.001600 | $0.001546 | $0.001570 | $3.38 | $32,696.95 |
| 2018-05-26 | $0.001568 | $0.001601 | $0.001552 | $0.001586 | $3.41 | $33,033.64 |
| 2018-05-27 | $0.001607 | $0.001623 | $0.001598 | $0.001616 | $1.19 | $33,639.76 |
| 2018-05-28 | $0.001616 | $0.001669 | $0.001510 | $0.001567 | $18.58 | $32,618.87 |
| 2018-05-29 | $0.001566 | $0.001657 | $0.001557 | $0.001645 | $4.69 | $34,256.08 |