BioBar BIOB
Xếp hạng #?
04:44:38 05/08/2018
BioBar (BIOB)
Không hoạt động
Lịch sử giá BioBar (BIOB) Tháng 04/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-04-01 | $0.01947 | $0.02424 | $0.009749 | $0.009789 | $491.50 | $5,878.90 |
| 2017-04-02 | $0.009790 | $0.02249 | $0.009141 | $0.009368 | $357.69 | $5,808.55 |
| 2017-04-03 | $0.009375 | $0.01135 | $0.005939 | $0.006337 | $137.40 | $4,063.49 |
| 2017-04-04 | $0.006346 | $0.01124 | $0.005756 | $0.005927 | $269.56 | $3,933.46 |
| 2017-04-05 | $0.005932 | $0.006726 | $0.003953 | $0.004015 | $125.31 | $2,750.12 |
| 2017-04-06 | $0.004019 | $0.006362 | $0.001161 | $0.003548 | $852.73 | $2,498.26 |
| 2017-04-07 | $0.003537 | $0.01149 | $0.001547 | $0.01009 | $2,497.39 | $7,264.00 |
| 2017-04-08 | $0.007974 | $0.009962 | $0.003621 | $0.004245 | $867.68 | $3,135.74 |
| 2017-04-09 | $0.004247 | $0.005253 | $0.004244 | $0.005179 | $343.30 | $3,891.69 |
| 2017-04-10 | $0.005177 | $0.005177 | $0.004327 | $0.004416 | $134.72 | $3,374.15 |
| 2017-04-11 | $0.004417 | $0.007457 | $0.004396 | $0.005531 | $439.14 | $4,287.27 |
| 2017-04-12 | $0.005530 | $0.009362 | $0.005157 | $0.006002 | $810.19 | $4,719.08 |
| 2017-04-13 | $0.006005 | $0.008997 | $0.006005 | $0.006139 | $120.31 | $4,883.09 |
| 2017-04-14 | $0.006144 | $0.007051 | $0.005306 | $0.005314 | $353.40 | $4,264.82 |
| 2017-04-15 | $0.005312 | $0.006807 | $0.005293 | $0.005405 | $78.64 | $4,372.48 |
| 2017-04-16 | $0.005406 | $0.009783 | $0.005406 | $0.009783 | $432.52 | $7,982.22 |
| 2017-04-17 | $0.009785 | $0.009787 | $0.005861 | $0.007748 | $214.62 | $6,375.09 |
| 2017-04-18 | $0.007748 | $0.009027 | $0.007748 | $0.007852 | $304.43 | $6,516.35 |
| 2017-04-19 | $0.007855 | $0.007999 | $0.007050 | $0.007080 | $107.95 | $5,923.66 |
| 2017-04-20 | $0.007085 | $0.008054 | $0.006184 | $0.006231 | $84.47 | $5,256.03 |
| 2017-04-21 | $0.006233 | $0.008509 | $0.006230 | $0.006709 | $101.58 | $5,703.38 |
| 2017-04-22 | $0.007679 | $0.007944 | $0.006707 | $0.006824 | $53.35 | $5,845.96 |
| 2017-04-23 | $0.006825 | $0.007662 | $0.006152 | $0.006169 | $21.85 | $5,326.68 |
| 2017-04-24 | $0.006181 | $0.007201 | $0.003773 | $0.004876 | $307.46 | $4,243.06 |
| 2017-04-25 | $0.004877 | $0.006509 | $0.003865 | $0.004088 | $68.45 | $3,585.05 |
| 2017-04-26 | $0.004089 | $0.006368 | $0.004089 | $0.004202 | $122.05 | $3,713.37 |
| 2017-04-27 | $0.004205 | $0.006182 | $0.004205 | $0.004480 | $37.08 | $3,968.44 |
| 2017-04-28 | $0.004480 | $0.006088 | $0.004239 | $0.004318 | $95.38 | $3,824.74 |
| 2017-04-29 | $0.004323 | $0.005184 | $0.004127 | $0.004177 | $133.87 | $3,699.68 |
| 2017-04-30 | $0.004177 | $0.005041 | $0.002660 | $0.005041 | $155.94 | $4,465.19 |