BioBar BIOB
Xếp hạng #?
04:44:38 05/08/2018
BioBar (BIOB)
Không hoạt động
Lịch sử giá BioBar (BIOB) Tháng 08/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-08-01 | $0.008873 | $0.01014 | $0.007193 | $0.007398 | $89.66 | $6,552.72 |
| 2017-08-02 | $0.007396 | $0.007451 | $0.007175 | $0.007277 | $33.34 | $6,445.82 |
| 2017-08-03 | $0.007288 | $0.007588 | $0.007288 | $0.007555 | $31.94 | $6,691.59 |
| 2017-08-04 | $0.007553 | $0.007764 | $0.007473 | $0.007739 | $48.04 | $6,855.18 |
| 2017-08-05 | $0.007707 | $0.009799 | $0.006468 | $0.006802 | $80.84 | $6,024.48 |
| 2017-08-06 | $0.009407 | $0.009407 | $0.006725 | $0.006907 | $31.82 | $6,117.53 |
| 2017-08-07 | $0.006891 | $0.008334 | $0.006863 | $0.007115 | $61.75 | $6,302.53 |
| 2017-08-08 | $0.007123 | $0.009967 | $0.006948 | $0.007116 | $70.76 | $6,302.86 |
| 2017-08-09 | $0.007111 | $0.008939 | $0.006843 | $0.007153 | $109.51 | $6,336.09 |
| 2017-08-10 | $0.007187 | $0.007472 | $0.007127 | $0.007413 | $37.15 | $6,566.47 |
| 2017-08-11 | $0.007413 | $0.008586 | $0.007380 | $0.007745 | $83.94 | $6,859.97 |
| 2017-08-12 | $0.007739 | $0.008354 | $0.007658 | $0.008169 | $82.52 | $7,235.32 |
| 2017-08-13 | $0.008161 | $0.01011 | $0.008151 | $0.008322 | $57.33 | $7,371.04 |
| 2017-08-14 | $0.008327 | $0.009603 | $0.008160 | $0.008803 | $60.88 | $7,797.74 |
| 2017-08-15 | $0.008827 | $0.009211 | $0.007841 | $0.008215 | $48.17 | $7,276.78 |
| 2017-08-16 | $0.008224 | $0.009842 | $0.007821 | $0.009840 | $1,373.38 | $8,715.92 |
| 2017-08-17 | $0.009831 | $0.009867 | $0.008016 | $0.008242 | $17.15 | $7,300.78 |
| 2017-08-18 | $0.008217 | $0.008217 | $0.007235 | $0.007484 | $75.53 | $6,628.93 |
| 2017-08-19 | $0.008217 | $0.008359 | $0.007258 | $0.007663 | $30.53 | $6,787.68 |
| 2017-08-20 | $0.007627 | $0.008240 | $0.007406 | $0.007412 | $27.01 | $6,564.91 |
| 2017-08-21 | $0.007384 | $0.008077 | $0.007133 | $0.007225 | $43.49 | $6,399.54 |
| 2017-08-22 | $0.007242 | $0.008424 | $0.006557 | $0.008394 | $4.09 | $7,434.64 |
| 2017-08-23 | $0.008376 | $0.008722 | $0.008348 | $0.008489 | $11.82 | $7,519.53 |
| 2017-08-24 | $0.008493 | $0.009783 | $0.008462 | $0.009712 | $36.38 | $8,602.19 |
| 2017-08-25 | $0.009696 | $0.009875 | $0.008923 | $0.009675 | $14.57 | $8,569.28 |
| 2017-08-26 | $0.009693 | $0.009718 | $0.008822 | $0.008953 | $9.48 | $7,930.38 |
| 2017-08-27 | $0.008951 | $0.009067 | $0.008899 | $0.008913 | $270.18 | $7,894.76 |
| 2017-08-28 | $0.008904 | $0.009013 | $0.008605 | $0.008982 | $67.87 | $7,955.73 |
| 2017-08-29 | $0.008997 | $0.009518 | $0.008916 | $0.009430 | $99.52 | $8,353.02 |
| 2017-08-30 | $0.009418 | $0.009505 | $0.008671 | $0.008854 | $2.75 | $7,842.33 |
| 2017-08-31 | $0.008838 | $0.01029 | $0.008837 | $0.01023 | $1.45 | $9,063.59 |