BioBar BIOB
Xếp hạng #?
04:44:38 05/08/2018
BioBar (BIOB)
Không hoạt động
Lịch sử giá BioBar (BIOB) Tháng 12/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-12-01 | $0.02049 | $0.02246 | $0.01939 | $0.02233 | $2.59 | $19,780.62 |
| 2017-12-02 | $0.02231 | $0.02281 | $0.02150 | $0.02184 | $75.14 | $19,347.13 |
| 2017-12-03 | $0.02186 | $0.02345 | $0.01885 | $0.01994 | $16.58 | $17,665.70 |
| 2017-12-04 | $0.02001 | $0.02082 | $0.01938 | $0.02082 | $1.25 | $18,444.81 |
| 2017-12-05 | $0.02086 | $0.02133 | $0.02057 | $0.02099 | $17.15 | $18,592.82 |
| 2017-12-06 | $0.02094 | $0.03137 | $0.02094 | $0.03137 | $1.38 | $27,787.68 |
| 2017-12-07 | $0.02472 | $0.03878 | $0.02441 | $0.03878 | $421.23 | $34,353.88 |
| 2017-12-08 | $0.03888 | $0.03888 | $0.01729 | $0.02963 | $125.82 | $26,244.96 |
| 2017-12-09 | $0.02960 | $0.03004 | $0.02465 | $0.02726 | $2.73 | $24,143.77 |
| 2017-12-10 | $0.02737 | $0.02868 | $0.01595 | $0.01674 | $54.89 | $14,827.65 |
| 2017-12-11 | $0.01662 | $0.01828 | $0.01489 | $0.01527 | $5.44 | $13,527.54 |
| 2017-12-12 | $0.01532 | $0.02024 | $0.01519 | $0.01968 | $3.80 | $17,430.09 |
| 2017-12-13 | $0.01969 | $0.01996 | $0.01877 | $0.01948 | $2.01 | $17,257.99 |
| 2017-12-15 | $0.01993 | $0.02056 | $0.01978 | $0.02027 | $168.27 | $17,950.21 |
| 2017-12-16 | $0.02029 | $0.03612 | $0.02004 | $0.03583 | $27.64 | $31,738.86 |
| 2017-12-17 | $0.03584 | $0.03674 | $0.01755 | $0.01793 | $89.22 | $15,881.34 |
| 2017-12-18 | $0.01798 | $0.03550 | $0.01718 | $0.03518 | $9.99 | $31,157.27 |
| 2017-12-19 | $0.03521 | $0.03533 | $0.03120 | $0.03245 | $17.45 | $28,743.23 |
| 2017-12-20 | $0.03242 | $0.03282 | $0.02901 | $0.03025 | $94.14 | $26,794.13 |
| 2017-12-21 | $0.03033 | $0.03199 | $0.01679 | $0.01722 | $4.28 | $15,256.80 |
| 2017-12-22 | $0.01728 | $0.01745 | $0.01259 | $0.01551 | $1.83 | $13,736.57 |
| 2017-12-25 | $0.02532 | $0.02566 | $0.02462 | $0.02552 | $20.30 | $22,602.11 |
| 2017-12-26 | $0.02549 | $0.02842 | $0.01502 | $0.01583 | $194.04 | $14,017.54 |
| 2017-12-27 | $0.01584 | $0.02864 | $0.01571 | $0.02861 | $101.44 | $25,340.87 |
| 2017-12-28 | $0.02855 | $0.02867 | $0.02536 | $0.02647 | $34.42 | $23,448.71 |
| 2017-12-29 | $0.01609 | $0.01615 | $0.01585 | $0.01599 | $39.76 | $14,159.35 |
| 2017-12-30 | $0.01595 | $0.01595 | $0.01351 | $0.01427 | $3.73 | $12,637.26 |
| 2017-12-31 | $0.01411 | $0.01486 | $0.01397 | $0.01481 | $2.09 | $13,118.94 |