BioBar BIOB
Xếp hạng #?
04:44:38 05/08/2018
BioBar (BIOB)
Không hoạt động
Lịch sử giá BioBar (BIOB) Tháng 07/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-07-01 | $0.005467 | $0.006846 | $0.005405 | $0.006452 | $41.82 | $5,714.53 |
| 2017-07-02 | $0.006451 | $0.006950 | $0.006364 | $0.006921 | $26.03 | $6,130.63 |
| 2017-07-03 | $0.006896 | $0.007278 | $0.005743 | $0.007195 | $77.91 | $6,372.79 |
| 2017-07-04 | $0.007178 | $0.007417 | $0.005112 | $0.007360 | $173.89 | $6,519.03 |
| 2017-07-05 | $0.007356 | $0.007582 | $0.007169 | $0.007536 | $142.69 | $6,674.70 |
| 2017-07-06 | $0.007539 | $0.007547 | $0.006347 | $0.007348 | $13.83 | $6,508.86 |
| 2017-07-07 | $0.007354 | $0.007367 | $0.004028 | $0.006899 | $194.31 | $6,110.60 |
| 2017-07-08 | $0.006905 | $0.006939 | $0.004270 | $0.006673 | $32.44 | $5,910.98 |
| 2017-07-09 | $0.006679 | $0.006705 | $0.005035 | $0.006476 | $132.89 | $5,736.07 |
| 2017-07-10 | $0.006489 | $0.007124 | $0.005027 | $0.005629 | $3,204.47 | $4,985.75 |
| 2017-07-11 | $0.005617 | $0.006257 | $0.004776 | $0.004805 | $195.75 | $4,255.93 |
| 2017-07-12 | $0.004798 | $0.005822 | $0.004586 | $0.004650 | $96.73 | $4,118.55 |
| 2017-07-13 | $0.004653 | $0.005408 | $0.004539 | $0.004568 | $26.78 | $4,046.43 |
| 2017-07-14 | $0.004588 | $0.007093 | $0.004551 | $0.006867 | $1,325.41 | $6,082.70 |
| 2017-07-15 | $0.005413 | $0.006860 | $0.004819 | $0.005177 | $676.80 | $4,585.53 |
| 2017-07-16 | $0.005161 | $0.006708 | $0.005033 | $0.005275 | $93.21 | $4,672.05 |
| 2017-07-17 | $0.005269 | $0.008314 | $0.005269 | $0.008314 | $626.80 | $7,364.46 |
| 2017-07-18 | $0.008558 | $0.008946 | $0.006598 | $0.006713 | $659.80 | $5,946.28 |
| 2017-07-19 | $0.006724 | $0.008589 | $0.004955 | $0.005926 | $56.19 | $5,249.42 |
| 2017-07-20 | $0.005909 | $0.007423 | $0.005752 | $0.007196 | $55.50 | $6,374.21 |
| 2017-07-21 | $0.007250 | $0.007274 | $0.006047 | $0.006163 | $56.65 | $5,458.60 |
| 2017-07-22 | $0.006161 | $0.007214 | $0.006132 | $0.006680 | $41.27 | $5,916.74 |
| 2017-07-23 | $0.006680 | $0.007121 | $0.006382 | $0.007022 | $62.27 | $6,219.80 |
| 2017-07-24 | $0.007014 | $0.008752 | $0.006957 | $0.007144 | $66.86 | $6,328.08 |
| 2017-07-25 | $0.007144 | $0.01275 | $0.006463 | $0.007089 | $484.94 | $6,278.87 |
| 2017-07-26 | $0.007092 | $0.01246 | $0.007069 | $0.007679 | $79.67 | $6,801.61 |
| 2017-07-27 | $0.007701 | $0.01170 | $0.007671 | $0.008277 | $65.15 | $7,331.68 |
| 2017-07-28 | $0.008302 | $0.01181 | $0.008302 | $0.009549 | $349.95 | $8,457.66 |
| 2017-07-29 | $0.009512 | $0.01122 | $0.008382 | $0.008453 | $58.03 | $7,487.54 |
| 2017-07-30 | $0.008452 | $0.009367 | $0.008117 | $0.008514 | $47.12 | $7,541.74 |
| 2017-07-31 | $0.008523 | $0.01006 | $0.008409 | $0.008869 | $112.01 | $7,855.64 |