BioBar BIOB
Xếp hạng #?
04:44:38 05/08/2018
BioBar (BIOB)
Không hoạt động
Lịch sử giá BioBar (BIOB) Tháng 11/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-11-01 | $0.01373 | $0.01411 | $0.01356 | $0.01400 | $2.80 | $12,398.73 |
| 2017-11-02 | $0.01496 | $0.01517 | $0.01449 | $0.01491 | $16.60 | $13,205.65 |
| 2017-11-03 | $0.01489 | $0.01583 | $0.01472 | $0.01523 | $64.45 | $13,493.17 |
| 2017-11-04 | $0.01519 | $0.01573 | $0.01485 | $0.01565 | $1.53 | $13,865.10 |
| 2017-11-05 | $0.01606 | $0.01613 | $0.01547 | $0.01564 | $238.43 | $13,852.52 |
| 2017-11-06 | $0.01567 | $0.01768 | $0.01508 | $0.01687 | $4.15 | $14,940.76 |
| 2017-11-07 | $0.01684 | $0.01746 | $0.01684 | $0.01704 | $4.19 | $15,090.19 |
| 2017-11-08 | $0.01539 | $0.01631 | $0.01490 | $0.01555 | $3.82 | $13,771.92 |
| 2017-11-09 | $0.01553 | $0.01553 | $0.01466 | $0.01478 | $90.68 | $13,095.11 |
| 2017-11-10 | $0.01483 | $0.01526 | $0.01342 | $0.01372 | $1.56 | $12,156.65 |
| 2017-11-11 | $0.01368 | $0.01416 | $0.01296 | $0.01324 | $36.69 | $11,728.30 |
| 2017-11-12 | $0.01323 | $0.01339 | $0.01152 | $0.01219 | $0.9795 | $10,800.47 |
| 2017-11-13 | $0.01221 | $0.01311 | $0.01212 | $0.01311 | $1.05 | $11,614.66 |
| 2017-11-15 | $0.01351 | $0.01479 | $0.01347 | $0.01468 | $61.03 | $12,998.74 |
| 2017-11-16 | $0.01475 | $0.01522 | $0.01442 | $0.01509 | $0.7945 | $13,365.89 |
| 2017-11-18 | $0.01610 | $0.01902 | $0.01608 | $0.01888 | $41.41 | $16,722.46 |
| 2017-11-19 | $0.01884 | $0.01971 | $0.01863 | $0.01955 | $1.05 | $17,320.61 |
| 2017-11-20 | $0.01955 | $0.02013 | $0.01931 | $0.02002 | $500.03 | $17,735.50 |
| 2017-11-21 | $0.02003 | $0.02148 | $0.01923 | $0.01951 | $247.76 | $17,278.89 |
| 2017-11-22 | $0.01956 | $0.02000 | $0.01947 | $0.01983 | $13.00 | $17,563.66 |
| 2017-11-23 | $0.01982 | $0.01992 | $0.01940 | $0.01940 | $368.83 | $17,179.95 |
| 2017-11-24 | $0.01937 | $0.02010 | $0.01900 | $0.01988 | $378.11 | $17,612.02 |
| 2017-11-26 | $0.02278 | $0.02407 | $0.02271 | $0.02357 | $2.36 | $20,876.66 |
| 2017-11-27 | $0.02357 | $0.02461 | $0.01897 | $0.01946 | $9.31 | $17,237.08 |
| 2017-11-28 | $0.01951 | $0.02395 | $0.01932 | $0.02047 | $3.47 | $18,133.11 |
| 2017-11-29 | $0.02045 | $0.02356 | $0.01873 | $0.02047 | $2.17 | $18,128.77 |
| 2017-11-30 | $0.02125 | $0.02130 | $0.01845 | $0.02059 | $6.18 | $18,235.77 |