BioBar BIOB
Xếp hạng #?
04:44:38 05/08/2018
BioBar (BIOB)
Không hoạt động
Lịch sử giá BioBar (BIOB) Tháng 09/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-09-01 | $0.01023 | $0.01065 | $0.009560 | $0.009590 | $1.91 | $8,494.04 |
| 2017-09-02 | $0.009602 | $0.009855 | $0.008771 | $0.008986 | $71.18 | $7,959.26 |
| 2017-09-03 | $0.008992 | $0.01026 | $0.008015 | $0.008311 | $131.19 | $7,361.87 |
| 2017-09-04 | $0.008314 | $0.009521 | $0.007724 | $0.007968 | $22.88 | $7,057.71 |
| 2017-09-05 | $0.008009 | $0.01799 | $0.007710 | $0.01338 | $691.99 | $11,849.12 |
| 2017-09-06 | $0.01339 | $0.02252 | $0.01168 | $0.01184 | $1,117.86 | $10,486.29 |
| 2017-09-07 | $0.01182 | $0.02620 | $0.01179 | $0.02265 | $2,952.41 | $20,066.63 |
| 2017-09-08 | $0.02660 | $0.02668 | $0.01687 | $0.01758 | $1,043.64 | $15,575.32 |
| 2017-09-09 | $0.01762 | $0.02606 | $0.01098 | $0.02601 | $815.65 | $23,039.58 |
| 2017-09-10 | $0.02594 | $0.04269 | $0.01544 | $0.02976 | $3,393.52 | $26,359.58 |
| 2017-09-11 | $0.02971 | $0.03059 | $0.01945 | $0.02896 | $54.48 | $25,653.27 |
| 2017-09-12 | $0.02899 | $0.03051 | $0.01261 | $0.02384 | $487.46 | $21,118.64 |
| 2017-09-13 | $0.02375 | $0.02384 | $0.01206 | $0.02183 | $49.44 | $19,335.35 |
| 2017-09-14 | $0.02183 | $0.02214 | $0.01481 | $0.01806 | $6.86 | $15,998.18 |
| 2017-09-15 | $0.01820 | $0.01878 | $0.01062 | $0.01826 | $129.92 | $16,174.18 |
| 2017-09-16 | $0.01821 | $0.02014 | $0.01173 | $0.01844 | $886.71 | $16,329.89 |
| 2017-09-17 | $0.01842 | $0.01842 | $0.01172 | $0.01226 | $2.52 | $10,855.21 |
| 2017-09-18 | $0.01223 | $0.01364 | $0.01223 | $0.01355 | $7.87 | $12,000.58 |
| 2017-09-19 | $0.01358 | $0.01605 | $0.01279 | $0.01595 | $6.15 | $14,127.46 |
| 2017-09-20 | $0.01593 | $0.01607 | $0.01269 | $0.01583 | $14.55 | $14,019.93 |
| 2017-09-21 | $0.01575 | $0.01586 | $0.01286 | $0.01468 | $1.58 | $13,004.05 |
| 2017-09-22 | $0.01466 | $0.01523 | $0.01184 | $0.01212 | $5.91 | $10,734.04 |
| 2017-09-23 | $0.01208 | $0.01530 | $0.01197 | $0.01519 | $1.82 | $13,457.47 |
| 2017-09-24 | $0.01519 | $0.01519 | $0.01285 | $0.01290 | $2.08 | $11,429.00 |
| 2017-09-25 | $0.01289 | $0.01469 | $0.01289 | $0.01455 | $80.32 | $12,892.01 |
| 2017-09-26 | $0.01455 | $0.01509 | $0.01386 | $0.01388 | $10.60 | $12,296.16 |
| 2017-09-27 | $0.01384 | $0.01512 | $0.01384 | $0.01506 | $5.38 | $13,341.53 |
| 2017-09-28 | $0.01506 | $0.01680 | $0.01490 | $0.01675 | $30.15 | $14,832.43 |
| 2017-09-29 | $0.01673 | $0.01712 | $0.01395 | $0.01402 | $30.79 | $12,414.94 |
| 2017-09-30 | $0.01402 | $0.01452 | $0.01312 | $0.01324 | $6.78 | $11,731.49 |