BioBar BIOB
Xếp hạng #?
04:44:38 05/08/2018
BioBar (BIOB)
Không hoạt động
Lịch sử giá BioBar (BIOB) Tháng 05/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-05-01 | $0.005043 | $0.005064 | $0.002785 | $0.003867 | $9.64 | $3,425.00 |
| 2017-05-02 | $0.003865 | $0.003900 | $0.003113 | $0.003182 | $17.66 | $2,818.19 |
| 2017-05-03 | $0.003184 | $0.003781 | $0.003110 | $0.003189 | $101.09 | $2,824.49 |
| 2017-05-04 | $0.003190 | $0.004075 | $0.002933 | $0.003014 | $70.76 | $2,669.52 |
| 2017-05-05 | $0.003020 | $0.004366 | $0.002750 | $0.003686 | $118.17 | $3,265.27 |
| 2017-05-06 | $0.003690 | $0.003747 | $0.002600 | $0.002621 | $71.80 | $2,321.40 |
| 2017-05-07 | $0.002622 | $0.003708 | $0.002622 | $0.002826 | $57.81 | $2,503.31 |
| 2017-05-08 | $0.002827 | $0.004567 | $0.002827 | $0.004567 | $77.83 | $4,045.14 |
| 2017-05-09 | $0.004568 | $0.004705 | $0.003340 | $0.003511 | $46.95 | $3,109.64 |
| 2017-05-10 | $0.003513 | $0.004482 | $0.003501 | $0.003551 | $83.83 | $3,145.54 |
| 2017-05-11 | $0.003558 | $0.004460 | $0.003519 | $0.003651 | $35.46 | $3,233.61 |
| 2017-05-12 | $0.003654 | $0.004208 | $0.003215 | $0.003262 | $78.85 | $2,889.49 |
| 2017-05-13 | $0.003255 | $0.004106 | $0.003118 | $0.003441 | $213.01 | $3,047.65 |
| 2017-05-14 | $0.003452 | $0.004064 | $0.003450 | $0.003544 | $13.01 | $3,139.03 |
| 2017-05-15 | $0.003546 | $0.004175 | $0.003346 | $0.003877 | $55.20 | $3,434.08 |
| 2017-05-16 | $0.003871 | $0.003888 | $0.002696 | $0.003357 | $59.39 | $2,973.16 |
| 2017-05-17 | $0.003356 | $0.004572 | $0.003320 | $0.003590 | $511.85 | $3,179.73 |
| 2017-05-18 | $0.003588 | $0.004398 | $0.003543 | $0.003731 | $187.25 | $3,305.16 |
| 2017-05-19 | $0.003734 | $0.004500 | $0.003734 | $0.003870 | $61.61 | $3,428.06 |
| 2017-05-20 | $0.003866 | $0.004542 | $0.003816 | $0.003970 | $40.01 | $3,516.80 |
| 2017-05-21 | $0.003969 | $0.004687 | $0.003273 | $0.003273 | $192.00 | $2,898.70 |
| 2017-05-22 | $0.003284 | $0.005032 | $0.003272 | $0.003419 | $43.76 | $3,028.63 |
| 2017-05-23 | $0.003414 | $0.005090 | $0.003414 | $0.003705 | $61.86 | $3,281.48 |
| 2017-05-24 | $0.003709 | $0.005208 | $0.003709 | $0.004001 | $47.80 | $3,543.85 |
| 2017-05-25 | $0.003969 | $0.005398 | $0.003013 | $0.004589 | $175.71 | $4,064.47 |
| 2017-05-26 | $0.004555 | $0.005925 | $0.003059 | $0.003344 | $245.17 | $2,962.39 |
| 2017-05-27 | $0.003356 | $0.006286 | $0.003181 | $0.003417 | $361.80 | $3,026.68 |
| 2017-05-28 | $0.003437 | $0.006009 | $0.003437 | $0.004025 | $81.36 | $3,564.73 |
| 2017-05-29 | $0.004016 | $0.006555 | $0.004016 | $0.004573 | $257.41 | $4,050.75 |
| 2017-05-30 | $0.004556 | $0.005579 | $0.004057 | $0.004189 | $104.03 | $3,710.11 |
| 2017-05-31 | $0.004205 | $0.006321 | $0.004205 | $0.005712 | $66.65 | $5,059.86 |